SOXX has returned 111.2% since September 10, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 09 2026 | $524.85 | $535.48 | $524.85 | $532.00 | 6,374,248 |
September 08 2026 | $530.50 | $534.28 | $525.49 | $528.40 | 8,694,259 |
September 04 2026 | $509.31 | $520.56 | $507.25 | $519.86 | 9,211,300 |
September 03 2026 | $496.64 | $503.32 | $489.21 | $502.20 | 6,445,600 |
September 02 2026 | $498.18 | $504.02 | $493.31 | $501.44 | 5,804,100 |
September 01 2026 | $501.43 | $504.72 | $495.09 | $500.31 | 8,049,500 |
August 31 2026 | $509.82 | $514.33 | $507.03 | $511.04 | 6,241,500 |
August 28 2026 | $521.20 | $522.65 | $506.82 | $508.62 | 8,468,500 |
August 27 2026 | $526.06 | $527.78 | $517.00 | $525.43 | 9,046,000 |
August 26 2026 | $512.09 | $516.39 | $509.26 | $515.40 | 4,322,200 |
August 25 2026 | $515.91 | $520.10 | $509.66 | $514.06 | 6,445,900 |
August 24 2026 | $511.97 | $512.11 | $498.93 | $506.18 | 7,828,600 |
August 21 2026 | $528.15 | $528.99 | $514.66 | $520.05 | 6,255,600 |
August 20 2026 | $518.38 | $525.43 | $515.26 | $522.35 | 6,269,000 |
August 19 2026 | $536.26 | $538.00 | $514.49 | $519.67 | 8,413,800 |
August 18 2026 | $537.42 | $541.70 | $523.03 | $531.39 | 9,993,900 |
August 17 2026 | $557.92 | $566.02 | $555.84 | $559.12 | 5,745,000 |
August 14 2026 | $549.58 | $552.89 | $542.93 | $550.42 | 4,309,800 |
August 13 2026 | $547.14 | $562.25 | $546.40 | $550.74 | 5,940,700 |
August 12 2026 | $553.40 | $554.11 | $546.47 | $546.61 | 7,723,600 |
August 11 2026 | $537.91 | $539.05 | $530.10 | $534.20 | 7,176,100 |
August 10 2026 | $545.85 | $547.22 | $529.39 | $529.39 | 8,763,500 |
August 07 2026 | $545.20 | $547.90 | $531.27 | $543.27 | 5,262,600 |
August 06 2026 | $522.66 | $542.56 | $516.41 | $532.52 | 7,654,700 |
August 05 2026 | $536.40 | $547.57 | $528.88 | $530.70 | 9,649,300 |