SOXS270115P00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +70.000% | 1 | 6 | 0.000% |
| 2026-10-13 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -20.000% | 1 | 5 | +70.000% |
| 2026-10-12 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | -55.357% | 3 | 2 | +36.000% |
| 2026-10-08 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -95.092% | 2 | 0 | -39.286% |
| 2026-07-14 | 11.4100 | 11.4100 | 11.4100 | 11.4100 | -2.728% | 50 | 233 | -97.020% |
| 2026-07-09 | 11.7300 | 11.7300 | 11.7300 | 11.7300 | +5.202% | 5 | 228 | -97.101% |
| 2026-07-07 | 11.1500 | 11.1500 | 11.1000 | 11.1500 | -6.695% | 27 | 237 | -96.951% |
| 2026-07-01 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +1.271% | 77 | 309 | -97.155% |
| 2026-06-23 | 11.7800 | 11.8500 | 11.7800 | 11.8000 | -3.120% | 12 | 307 | -97.119% |
| 2026-06-22 | 12.1800 | 12.1800 | 12.1800 | 12.1800 | +0.661% | 2 | 305 | -97.209% |
| 2026-06-18 | 12.0000 | 12.1000 | 12.0000 | 12.1000 | +14.151% | 7 | 311 | -97.190% |
| 2026-06-05 | 10.5500 | 10.6000 | 10.5500 | 10.6000 | -3.636% | 2 | 311 | -96.792% |
| 2026-06-02 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +6.280% | 5 | 306 | -96.909% |
| 2026-05-29 | 10.3500 | 10.3500 | 10.3000 | 10.3500 | +3.916% | 72 | 282 | -96.715% |
| 2026-05-28 | 10.3000 | 10.3000 | 9.9600 | 9.9600 | -0.896% | 26 | 256 | -96.586% |
| 2026-05-26 | 9.8700 | 10.0500 | 9.8700 | 10.0500 | +12.291% | 7 | 249 | -96.617% |
| 2026-05-20 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +6.802% | 5 | 244 | -96.201% |
| 2026-05-19 | 8.5000 | 8.5000 | 8.3800 | 8.3800 | -4.447% | 11 | 233 | -95.943% |
| 2026-05-18 | 8.8000 | 8.8000 | 8.7700 | 8.7700 | -6.203% | 3 | 231 | -96.123% |
| 2026-05-14 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +4.236% | 1 | 230 | -96.364% |
| 2026-05-11 | 9.1500 | 9.3000 | 8.9700 | 8.9700 | +0.787% | 83 | 147 | -96.210% |
| 2026-05-08 | 8.7800 | 8.9000 | 8.7800 | 8.9000 | +11.389% | 15 | 132 | -96.180% |
| 2026-05-07 | 8.2300 | 8.2600 | 7.9900 | 7.9900 | -3.735% | 18 | 127 | -95.745% |
| 2026-05-06 | 8.2000 | 8.3000 | 8.2000 | 8.3000 | +9.211% | 2 | 128 | -95.904% |
| 2026-05-05 | 7.2300 | 7.6000 | 7.2200 | 7.6000 | +9.353% | 22 | 124 | -95.526% |
| 2026-05-01 | 7.0000 | 7.0000 | 6.5000 | 6.9500 | +5.303% | 72 | 160 | -95.108% |
| 2026-04-30 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +3.125% | 1 | 161 | -94.848% |
| 2026-04-29 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +3.226% | 1 | 162 | -94.688% |
| 2026-04-28 | 6.4500 | 6.4500 | 6.1700 | 6.2000 | -7.046% | 48 | 163 | -94.516% |
| 2026-04-27 | 6.7000 | 6.7000 | 6.6700 | 6.6700 | +11.167% | 2 | 163 | -94.903% |
| 2026-04-23 | 5.9300 | 6.2500 | 5.9300 | 6.0000 | +7.143% | 37 | 138 | -94.333% |
| 2026-04-22 | 5.4500 | 5.6000 | 5.4500 | 5.6000 | +7.486% | 9 | 139 | -93.929% |
| 2026-04-21 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | +4.200% | 1 | 164 | -93.474% |
| 2026-04-20 | 4.9500 | 5.0800 | 4.9500 | 5.0000 | +2.041% | 78 | 211 | -93.200% |
| 2026-04-17 | 5.0000 | 5.0000 | 4.8500 | 4.9000 | +6.522% | 69 | 211 | -93.061% |
| 2026-04-16 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | -0.648% | 81 | 213 | -92.609% |
| 2026-04-14 | 4.4000 | 4.6300 | 4.4000 | 4.6300 | +14.321% | 24 | 244 | -92.657% |
| 2026-04-10 | 4.1000 | 4.1000 | 4.0500 | 4.0500 | +9.459% | 213 | 238 | -91.605% |
| 2026-04-09 | 3.5000 | 3.7000 | 3.5000 | 3.7000 | -71.863% | 26 | 26 | -90.811% |
| 2026-03-03 | 13.1200 | 13.1500 | 13.1000 | 13.1500 | -0.755% | 9 | 1,281 | -97.414% |
| 2026-03-02 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -0.376% | 4 | 1,279 | -97.434% |
| 2026-02-27 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | 0.000% | 1 | 1,275 | -97.444% |
| 2026-02-26 | 13.4500 | 13.4500 | 13.3000 | 13.3000 | -1.115% | 2 | 1,275 | -97.444% |
| 2026-02-24 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +0.373% | 1 | 1,275 | -97.472% |
| 2026-02-23 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | 0.000% | 1 | 1,274 | -97.463% |
| 2026-02-20 | 13.2000 | 13.4000 | 13.2000 | 13.4000 | +0.752% | 7 | 1,273 | -97.463% |
| 2026-02-17 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -0.672% | 1 | 1,271 | -97.444% |
| 2026-02-13 | 13.3900 | 13.3900 | 13.3900 | 13.3900 | +0.677% | 1 | 1,271 | -97.461% |
| 2026-02-12 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | 0.000% | 1 | 1,271 | -97.444% |
| 2026-02-09 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +0.377% | 1 | 1,271 | -97.444% |
| 2026-02-06 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +1.923% | 1 | 1,271 | -97.434% |
| 2026-02-05 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -1.887% | 2 | 1,271 | -97.385% |
| 2026-02-02 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -0.376% | 1 | 1,271 | -97.434% |
| 2026-01-29 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +1.141% | 1 | 1,271 | -97.444% |
| 2026-01-27 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | +0.382% | 1 | 1,271 | -97.414% |
| 2026-01-23 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +0.769% | 1 | 1,271 | -97.405% |
| 2026-01-21 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 0.000% | 1 | 1,271 | -97.385% |
| 2026-01-20 | 12.9500 | 13.0000 | 12.9500 | 13.0000 | -0.383% | 2 | 1,270 | -97.385% |
| 2026-01-15 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +1.953% | 2 | 1,270 | -97.395% |
| 2026-01-12 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +1.587% | 1 | 1,270 | -97.344% |
| 2026-01-05 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +2.857% | 10 | 1,270 | -97.302% |
| 2025-12-31 | 12.2000 | 12.2500 | 12.2000 | 12.2500 | -0.407% | 30 | 1,270 | -97.224% |
| 2025-12-22 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +2.929% | 1 | 1,270 | -97.236% |
| 2025-12-17 | 12.8200 | 12.8200 | 11.9500 | 11.9500 | -2.687% | 1,606 | 1,270 | -97.155% |
| 2025-12-16 | 12.2800 | 12.2800 | 12.2800 | 12.2800 | +0.409% | 1 | 1,789 | -97.231% |
| 2025-12-12 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | +1.494% | 1 | 1,788 | -97.220% |
| 2025-11-13 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +4.965% | 1 | 1,789 | -97.178% |
| 2025-10-09 | 11.4800 | 11.4800 | 11.4800 | 11.4800 | +2.044% | 5 | 1,788 | -97.038% |
| 2025-10-02 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +3.401% | 1 | 1,783 | -96.978% |
| 2025-09-24 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | +4.314% | 2 | 1,782 | -96.875% |
| 2025-09-17 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | 0.000% | 1 | 1,782 | -96.740% |
| 2025-09-12 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | +4.824% | 1 | 1,781 | -96.740% |
| 2025-09-05 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +1.531% | 6 | 1,780 | -96.583% |
| 2025-09-02 | 9.8100 | 9.8100 | 9.8000 | 9.8000 | -5.769% | 5 | 1,786 | -96.531% |
| 2025-08-13 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +1.463% | 1 | 1,783 | -96.731% |
| 2025-08-12 | 10.2000 | 10.2500 | 10.2000 | 10.2500 | +7.895% | 10 | 1,782 | -96.683% |
| 2025-08-01 | 9.5300 | 9.5300 | 9.5000 | 9.5000 | -5.660% | 3 | 1,792 | -96.421% |
| 2025-07-29 | 9.7500 | 10.1000 | 9.7500 | 10.0700 | +0.801% | 4 | 1,795 | -96.624% |
| 2025-07-28 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | +0.909% | 1 | 1,795 | -96.597% |
| 2025-07-24 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +1.020% | 1 | 1,794 | -96.566% |
| 2025-07-23 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -1.902% | 7 | 1,794 | -96.531% |
| 2025-07-18 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | -0.597% | 1 | 1,794 | -96.597% |
| 2025-07-16 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +2.761% | 6 | 1,793 | -96.617% |
| 2025-07-01 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | -1.212% | 2 | 1,793 | -96.524% |
| 2025-06-27 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +2.062% | 1 | 1,791 | -96.566% |
| 2025-06-25 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +2.105% | 12 | 1,792 | -96.495% |
| 2025-06-13 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -1.247% | 2 | 1,792 | -96.421% |
| 2025-06-12 | 9.5000 | 9.6200 | 9.5000 | 9.6200 | +1.799% | 5 | 1,793 | -96.466% |
| 2025-06-11 | 9.4000 | 9.4700 | 8.6000 | 9.4500 | +5.000% | 107 | 1,797 | -96.402% |
| 2025-06-10 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -1.639% | 1 | 1,855 | -96.222% |
| 2025-06-09 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +2.694% | 37 | 1,854 | -96.284% |
| 2025-06-06 | 9.0000 | 9.0000 | 8.9100 | 8.9100 | +0.112% | 8 | 1,854 | -96.184% |
| 2025-06-05 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +1.136% | 20 | 1,854 | -96.180% |
| 2025-06-04 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +0.571% | 2 | 1,856 | -96.136% |
| 2025-06-03 | 8.6000 | 8.7500 | 8.6000 | 8.7500 | +0.575% | 2 | 1,856 | -96.114% |
| 2025-05-29 | 8.7500 | 8.7500 | 8.7000 | 8.7000 | +1.163% | 20 | 1,856 | -96.092% |
| 2025-05-28 | 8.7000 | 8.7000 | 8.5500 | 8.6000 | +0.350% | 24 | 1,856 | -96.047% |
| 2025-05-27 | 8.6500 | 8.8000 | 8.5000 | 8.5700 | +3.879% | 100 | 1,845 | -96.033% |
| 2025-05-23 | 8.3000 | 8.3500 | 7.9900 | 8.2500 | -8.333% | 56 | 1,848 | -95.879% |
| 2025-05-20 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +2.273% | 35 | 1,848 | -96.222% |
| 2025-05-19 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +1.149% | 10 | 1,848 | -96.136% |
| 2025-05-16 | 8.8000 | 8.8000 | 8.6500 | 8.7000 | +0.578% | 248 | 1,848 | -96.092% |
| 2025-05-15 | 8.5200 | 8.7000 | 8.4400 | 8.6500 | -0.575% | 10 | 1,858 | -96.069% |
| 2025-05-14 | 8.6500 | 8.7000 | 8.6500 | 8.7000 | +0.578% | 12 | 1,866 | -96.092% |
| 2025-05-13 | 8.6000 | 8.8200 | 8.4500 | 8.6500 | +2.367% | 154 | 1,866 | -96.069% |
| 2025-05-12 | 8.1000 | 9.3500 | 7.8500 | 8.4500 | +16.552% | 369 | 1,843 | -95.976% |
| 2025-05-09 | 7.4000 | 7.4000 | 7.2500 | 7.2500 | -1.361% | 4 | 1,871 | -95.310% |
| 2025-05-08 | 7.4000 | 7.4000 | 7.3500 | 7.3500 | +6.522% | 11 | 1,871 | -95.374% |
| 2025-05-05 | 6.8500 | 6.9000 | 6.8500 | 6.9000 | -0.433% | 3 | 1,870 | -95.072% |
| 2025-05-02 | 7.0500 | 7.2000 | 6.9300 | 6.9300 | +3.433% | 14 | 1,871 | -95.094% |
| 2025-05-01 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +4.199% | 1 | 1,873 | -94.925% |
| 2025-04-30 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | -4.741% | 4 | 1,873 | -94.712% |
| 2025-04-25 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +1.504% | 20 | 1,869 | -94.963% |
| 2025-04-24 | 6.2000 | 6.7500 | 6.2000 | 6.6500 | +11.765% | 39 | 1,864 | -94.887% |
| 2025-04-23 | 6.1000 | 6.3000 | 5.9500 | 5.9500 | +8.379% | 71 | 1,848 | -94.286% |
| 2025-04-22 | 5.5000 | 5.8000 | 5.4000 | 5.4900 | +1.667% | 65 | 1,802 | -93.807% |
| 2025-04-21 | 5.1800 | 5.4000 | 5.1800 | 5.4000 | -2.703% | 10 | 1,751 | -93.704% |
| 2025-04-17 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +0.909% | 1 | 1,747 | -93.874% |
| 2025-04-16 | 5.9700 | 5.9700 | 5.2300 | 5.5000 | -7.563% | 339 | 1,747 | -93.818% |
| 2025-04-11 | 5.8500 | 6.0000 | 5.7500 | 5.9500 | +0.847% | 52 | 1,550 | -94.286% |
| 2025-04-10 | 5.6700 | 5.9500 | 5.6700 | 5.9000 | +10.280% | 17 | 1,550 | -94.237% |
| 2025-04-09 | 4.9800 | 5.3500 | 4.9800 | 5.3500 | +33.750% | 26 | 1,540 | -93.645% |
| 2025-04-08 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | -4.762% | 5 | 1,539 | -91.500% |
| 2025-04-07 | 3.9000 | 4.2000 | 3.8500 | 4.2000 | +13.514% | 129 | 1,542 | -91.905% |
| 2025-04-04 | 3.5600 | 3.8600 | 3.5600 | 3.7000 | -19.913% | 60 | 1,542 | -90.811% |
| 2025-04-02 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | +0.435% | 2 | 1,545 | -92.641% |
| 2025-04-01 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -20.553% | 1 | 1,544 | -92.609% |
| 2025-03-24 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | +7.024% | 1 | 1,545 | -94.128% |
| 2025-03-21 | 5.2000 | 5.4100 | 5.2000 | 5.4100 | -2.523% | 4 | 1,544 | -93.715% |
| 2025-03-20 | 5.4500 | 5.5500 | 5.4500 | 5.5500 | +3.738% | 2 | 1,543 | -93.874% |
| 2025-03-19 | 5.1700 | 5.3500 | 5.1700 | 5.3500 | +12.632% | 3 | 1,543 | -93.645% |
| 2025-03-11 | 4.8500 | 4.8500 | 4.7000 | 4.7500 | 0.000% | 62 | 1,544 | -92.842% |
| 2025-03-10 | 4.6500 | 4.9000 | 4.6500 | 4.7500 | +2.371% | 116 | 1,573 | -92.842% |
| 2025-03-06 | 5.1000 | 5.4500 | 4.1700 | 4.6400 | -11.619% | 311 | 1,488 | -92.672% |
| 2025-03-05 | 5.0000 | 5.2500 | 5.0000 | 5.2500 | -2.778% | 21 | 1,180 | -93.524% |
| 2025-02-28 | 5.2100 | 5.4000 | 5.0300 | 5.4000 | +4.854% | 436 | 1,160 | -93.704% |
| 2025-02-27 | 5.4500 | 5.5200 | 5.1000 | 5.1500 | -8.200% | 237 | 944 | -93.398% |
| 2025-02-26 | 5.7000 | 5.8000 | 5.4500 | 5.6100 | +1.081% | 85 | 736 | -93.939% |
| 2025-02-25 | 6.2000 | 6.2000 | 5.5500 | 5.5500 | -13.281% | 2 | 721 | -93.874% |
| 2025-02-21 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -2.736% | 8 | 721 | -94.688% |
| 2025-02-19 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | +13.448% | 1 | 725 | -94.833% |
| 2025-02-04 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +1.754% | 3 | 724 | -94.138% |
| 2025-01-30 | 6.2500 | 6.5000 | 5.7000 | 5.7000 | -5.000% | 5 | 721 | -94.035% |
| 2025-01-28 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -14.894% | 5 | 721 | -94.333% |
| 2025-01-22 | 7.0000 | 7.2500 | 7.0000 | 7.0500 | +7.634% | 14 | 721 | -95.177% |
| 2025-01-21 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +5.816% | 1 | 716 | -94.809% |
| 2025-01-17 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | +6.724% | 8 | 712 | -94.507% |
| 2025-01-08 | 6.0300 | 6.0300 | 5.8000 | 5.8000 | -5.997% | 301 | 423 | -94.138% |
| 2025-01-03 | 6.4000 | 6.4000 | 6.1700 | 6.1700 | +6.379% | 20 | 423 | -94.489% |
| 2025-01-02 | 6.0500 | 6.0500 | 5.8000 | 5.8000 | -1.695% | 2 | 413 | -94.138% |
| 2024-12-31 | 5.8500 | 5.9500 | 5.8500 | 5.9000 | -10.470% | 6 | 415 | -94.237% |
| 2024-12-16 | 6.4700 | 6.5900 | 6.4700 | 6.5900 | +20.917% | 4 | 414 | -94.841% |
| 2024-12-11 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -9.167% | 1 | 414 | -93.761% |
| 2024-11-22 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +3.627% | 6 | 413 | -94.333% |
| 2024-11-06 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | -9.531% | 1 | 410 | -94.128% |
| 2024-10-31 | 8.4500 | 8.4500 | 6.4000 | 6.4000 | -14.667% | 2 | 410 | -94.688% |
| 2024-10-10 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +7.143% | 1 | 408 | -95.467% |
| 2024-10-04 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +9.718% | 2 | 407 | -95.143% |
| 2024-09-27 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | -25.814% | 400 | 407 | -94.671% |
| 2024-09-26 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -4.444% | 1 | 207 | -96.047% |
| 2024-09-24 | 8.2500 | 9.0000 | 8.2500 | 9.0000 | +5.882% | 2 | 206 | -96.222% |
| 2024-09-23 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 0.000% | 1 | 204 | -96.000% |
| 2024-09-20 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +70.000% | 2 | 203 | -96.000% |
| 2024-09-19 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -27.220% | 1 | 202 | -93.200% |
| 2024-09-18 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | -15.706% | 200 | 201 | -95.051% |
| 2024-09-17 | 7.2000 | 8.1500 | 7.2000 | 8.1500 | 0.000% | 2 | 1 | -95.828% |