We use analytics to improve your experience. Cookie policy
NasdaqGM · ETFs · Historical Data
Daily SOXX OHLCV bars for the past year. Split-adjusted closes by default; 1-year return, range, and realised volatility computed from the same series.
1-year return
+152.94%
First close → last close
Range high
$469.61
Range low
$176.77
Realised vol (annualised)
32%
σ of daily log returns × √252
Trend read
Price is in the middle of its 52-week range with +152.94% 1-year tape. Mid-range chop is where most fundamental catalysts (earnings, guidance, ratings) reset the path — the next earnings report typically resolves direction.
| Date | High | Low | Close | Volume |
|---|---|---|---|---|
| 2026-05-04 | $469.61 | $457.81 | $462.06 | — |
| 2026-05-01 | $466.91 | $455.07 | $465.75 | — |
| 2026-04-30 | $462.14 | $449.34 | $461.44 | — |
| 2026-04-29 | $450.37 | $442.41 | $449.99 | — |
| 2026-04-28 | $446.14 | $431.74 | $438.71 | — |
| 2026-04-27 | $463.00 | $448.93 | $455.41 | — |
| 2026-04-24 | $463.87 | $450.97 | $461.60 | — |
| 2026-04-23 | $446.64 | $434.04 | $441.00 | — |
| 2026-04-22 | $432.16 | $422.82 | $431.77 | — |
| 2026-04-21 | $423.35 | $416.67 | $420.70 | — |
| 2026-04-20 | $418.86 | $411.79 | $417.55 | — |
| 2026-04-17 | $415.73 | $409.58 | $415.71 | — |
| 2026-04-16 | $407.48 | $397.99 | $405.95 | — |
| 2026-04-15 | $402.09 | $392.39 | $401.86 | — |
| 2026-04-14 | $401.44 | $393.51 | $401.24 | — |
| 2026-04-13 | $393.57 | $384.37 | $393.34 | — |
| 2026-04-10 | $389.60 | $382.67 | $386.60 | — |
| 2026-04-09 | $378.95 | $371.30 | $378.63 | — |
| 2026-04-08 | $371.15 | $362.13 | $370.40 | — |
| 2026-04-07 | $347.94 | $338.47 | $347.76 | — |
| 2026-04-06 | $345.77 | $339.92 | $344.10 | — |
| 2026-04-02 | $340.39 | $325.03 | $339.61 | — |
| 2026-04-01 | $342.65 | $332.35 | $338.54 | — |
| 2026-03-31 | $329.18 | $314.88 | $328.66 | — |
| 2026-03-30 | $327.63 | $307.26 | $309.79 | — |
| 2026-03-27 | $329.95 | $322.16 | $323.48 | — |
| 2026-03-26 | $339.89 | $328.52 | $328.85 | — |
| 2026-03-25 | $347.68 | $342.14 | $345.25 | — |
| 2026-03-24 | $343.22 | $333.62 | $341.02 | — |
| 2026-03-23 | $344.93 | $335.12 | $336.59 | — |
Showing the most recent 30 sessions. Total 254 bars available.
Frequently asked
The SOXX Historical Data page renders OHLCV (open / high / low / close / volume) for the past year and links to a CSV export. For deeper history use the SOXX chart with the MAX timeframe.
TECHi shows 1 year of daily SOXX bars by default; the underlying provider feed reaches back to iShares Semiconductor ETF's IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story isn't broken by a stock split. Unadjusted "raw" prices are exposed in the CSV export for backtesting workflows.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
