Market data

Select a section

Leverage Shares Public Limited Company -4X SHORT Semiconductors Etp

(SOXS)
Sector: n/a
$1.11
$-0.01 -0.89
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $1.11 $1.13 $1.08 $1.11 35,383
17/07/2025 $1.13 $1.17 $1.10 $1.12 200,222
16/07/2025 $1.18 $1.22 $1.15 $1.21 112,257
15/07/2025 $1.11 $1.15 $1.06 $1.09 123,487
14/07/2025 $1.14 $1.23 $1.14 $1.17 162,778
11/07/2025 $1.12 $1.19 $1.12 $1.13 53,242
10/07/2025 $1.18 $1.18 $1.10 $1.11 136,482
09/07/2025 $1.20 $1.21 $1.13 $1.18 242,982
08/07/2025 $1.25 $1.25 $1.14 $1.17 37,139
07/07/2025 $1.23 $1.27 $1.22 $1.26 184,699
04/07/2025 $1.18 $1.24 $1.18 $1.23 1,835
03/07/2025 $1.20 $1.25 $1.18 $1.18 80,388
02/07/2025 $1.29 $1.35 $1.21 $1.22 72,747
01/07/2025 $1.29 $1.39 $1.28 $1.34 111,290
30/06/2025 $1.26 $1.33 $1.23 $1.29 50,436
27/06/2025 $1.26 $1.28 $1.23 $1.27 34,846
26/06/2025 $1.28 $1.35 $1.27 $1.29 59,494
25/06/2025 $1.39 $1.42 $1.32 $1.36 46,181
24/06/2025 $1.51 $1.55 $1.38 $1.39 167,111
23/06/2025 $1.67 $1.72 $1.58 $1.63 24,401
20/06/2025 $1.63 $1.74 $1.54 $1.66 269,660
19/06/2025 $1.65 $1.69 $1.62 $1.69 24,211
18/06/2025 $1.65 $1.65 $1.57 $1.57 45,877
17/06/2025 $1.70 $1.70 $1.54 $1.59 17,083
16/06/2025 $1.76 $1.81 $1.57 $1.60 79,531
13/06/2025 $1.81 $1.83 $1.72 $1.76 71,816
12/06/2025 $1.73 $1.78 $1.64 $1.67 65,837
11/06/2025 $1.65 $1.74 $1.58 $1.61 98,936
10/06/2025 $1.81 $1.86 $1.69 $1.70 53,435
09/06/2025 $1.97 $1.99 $1.75 $1.82 44,977
06/06/2025 $2.09 $2.09 $1.90 $1.93 124,862
05/06/2025 $2.03 $2.08 $1.92 $1.92 27,736
04/06/2025 $2.15 $2.17 $2.01 $2.03 50,042
03/06/2025 $2.38 $2.47 $2.20 $2.24 37,924
02/06/2025 $2.64 $2.76 $2.47 $2.50 21,002
30/05/2025 $2.30 $2.61 $2.30 $2.53 27,633
29/05/2025 $2.19 $2.40 $2.10 $2.30 75,425
28/05/2025 $2.40 $2.50 $2.30 $2.38 20,732
27/05/2025 $2.50 $2.66 $2.36 $2.36 23,111
26/05/2025 $2.59 $2.91 $2.51 $2.78 80,958
23/05/2025 $2.59 $2.91 $2.51 $2.78 80,958
22/05/2025 $2.42 $2.56 $2.40 $2.54 34,425
21/05/2025 $2.42 $2.42 $2.28 $2.28 177,465
20/05/2025 $2.37 $2.39 $2.30 $2.35 204,782
19/05/2025 $2.47 $2.61 $2.31 $2.37 106,106
16/05/2025 $2.21 $2.36 $2.16 $2.30 216,978
15/05/2025 $2.25 $2.41 $2.20 $2.26 117,984
14/05/2025 $2.18 $2.33 $2.10 $2.26 74,168
13/05/2025 $2.69 $2.69 $2.22 $2.22 53,833
12/05/2025 $3.20 $3.20 $2.52 $2.57 154,912
09/05/2025 $3.55 $3.75 $3.35 $3.58 134,529
08/05/2025 $3.75 $3.83 $3.53 $3.63 15,604
07/05/2025 $4.10 $4.25 $3.91 $4.14 8,577
06/05/2025 $4.04 $4.36 $3.96 $4.12 23,808
05/05/2025 $4.33 $4.44 $3.84 $3.84 67,529
02/05/2025 $4.33 $4.44 $3.84 $3.84 67,529
01/05/2025 $4.55 $4.55 $4.10 $4.16 23,269
30/04/2025 $4.78 $5.30 $4.49 $4.89 56,094
29/04/2025 $4.48 $4.70 $4.28 $4.56 50,238
28/04/2025 $4.55 $4.79 $4.26 $4.64 32,714
25/04/2025 $4.40 $4.96 $4.15 $4.60 14,661
24/04/2025 $6.00 $6.26 $4.73 $4.82 24,968
23/04/2025 $6.26 $6.40 $5.14 $5.59 15,020
22/04/2025 $7.20 $7.30 $6.88 $7.10 5,154
21/04/2025 $6.46 $7.30 $6.30 $7.23 54,645
18/04/2025 $6.46 $7.30 $6.30 $7.23 54,645
17/04/2025 $6.46 $7.30 $6.30 $7.23 54,645
16/04/2025 $6.76 $7.28 $6.52 $6.69 58,495
15/04/2025 $5.94 $6.46 $5.48 $5.96 6,106
14/04/2025 $5.82 $6.16 $5.42 $6.11 13,883
11/04/2025 $7.00 $7.96 $6.30 $7.16 4,076
10/04/2025 $5.64 $7.30 $5.64 $7.01 131,836
09/04/2025 $19.00 $24.31 $17.86 $20.17 6,551
08/04/2025 $17.68 $18.00 $14.80 $16.80 11,268
07/04/2025 $25.91 $28.95 $16.01 $19.56 18,312
04/04/2025 $15.76 $21.57 $15.47 $19.59 89,007
03/04/2025 $11.88 $15.11 $11.88 $15.08 9,682
02/04/2025 $11.84 $12.98 $10.94 $11.54 475
01/04/2025 $12.61 $12.69 $11.63 $11.68 739
31/03/2025 $12.50 $13.62 $12.01 $12.55 6,024
28/03/2025 $10.48 $11.63 $10.00 $11.62 7,498
27/03/2025 $9.66 $10.10 $9.66 $9.66 19
26/03/2025 $8.67 $9.66 $8.67 $9.55 228
25/03/2025 $8.56 $8.89 $8.39 $8.89 129
24/03/2025 $9.41 $9.41 $8.14 $8.25 229
21/03/2025 $9.00 $10.11 $9.00 $9.57 345
20/03/2025 $8.88 $9.25 $8.74 $9.14 211
19/03/2025 $8.72 $9.22 $8.72 $8.92 291
18/03/2025 $9.31 $9.32 $9.07 $9.16 81
17/03/2025 $9.08 $9.23 $8.72 $9.15 576
14/03/2025 $9.64 $10.53 $9.45 $9.56 109
13/03/2025 $10.21 $10.99 $10.13 $10.68 189
12/03/2025 $10.25 $10.67 $9.86 $10.11 309
11/03/2025 $10.16 $12.00 $9.73 $11.58 17,130
10/03/2025 $9.54 $10.58 $9.54 $10.58 270
07/03/2025 $10.09 $10.52 $9.46 $10.23 4,870
06/03/2025 $9.80 $10.56 $9.54 $9.90 1,647
05/03/2025 $9.24 $10.01 $8.49 $10.01 4,385
04/03/2025 $9.80 $10.94 $9.59 $10.61 7,270
03/03/2025 $8.95 $9.21 $7.89 $8.77 113
28/02/2025 $9.23 $9.75 $8.47 $9.01 4,162
27/02/2025 $7.20 $8.30 $7.20 $8.25 3,698
26/02/2025 $7.30 $7.75 $7.30 $7.43 534
25/02/2025 $7.63 $8.16 $7.20 $7.98 6,119
24/02/2025 $6.74 $7.39 $6.47 $7.05 1,632
21/02/2025 $6.21 $6.61 $6.21 $6.49 6,644
20/02/2025 $6.61 $6.61 $5.95 $6.33 4,259
19/02/2025 $6.65 $7.06 $6.32 $6.32 1,763
18/02/2025 $6.93 $7.37 $6.74 $6.82 80,794
17/02/2025 $7.60 $7.31 $6.81 $7.31 16
14/02/2025 $7.60 $7.60 $7.12 $7.15 2,932
13/02/2025 $7.83 $7.83 $7.21 $7.25 49
12/02/2025 $7.11 $8.18 $7.11 $7.90 290
11/02/2025 $7.77 $8.14 $7.41 $7.48 2,764
10/02/2025 $7.98 $7.98 $7.66 $7.74 1,949
07/02/2025 $7.37 $8.10 $7.11 $7.91 5,736
06/02/2025 $8.08 $8.08 $7.20 $7.91 960
05/02/2025 $8.14 $8.60 $7.91 $7.91 1,446
04/02/2025 $8.32 $8.76 $8.01 $8.29 2,102
03/02/2025 $8.50 $9.18 $8.12 $8.29 2,887
31/01/2025 $7.84 $8.01 $7.09 $7.14 912
30/01/2025 $8.10 $8.36 $7.84 $7.98 107
29/01/2025 $7.91 $8.70 $7.75 $8.69 1,116
28/01/2025 $8.35 $9.39 $7.69 $9.08 6,981
27/01/2025 $7.90 $8.62 $7.31 $8.62 24,141
24/01/2025 $6.33 $6.64 $6.17 $6.46 2,316
23/01/2025 $6.40 $6.76 $6.30 $6.42 1,260
22/01/2025 $6.37 $6.48 $5.96 $5.96 3,365
21/01/2025 $6.63 $6.87 $6.50 $6.61 2,138
20/01/2025 $6.77 $6.98 $6.77 $6.78 992

Market data

Select a section