Direxion Daily Semiconduc... (SOXL)
9.21
-3.56 (-27.88%)
At close: Apr 10, 2025, 2:14 PM
ENI.IM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 8.48 | 13.11 | 8.24 | 12.77 | 4.52 | 54.79% | 771,578,769 |
| Apr 8, 2025 | 10.41 | 10.84 | 7.60 | 8.25 | -0.90 | -9.84% | 488,735,500 |
| Apr 7, 2025 | 7.88 | 10.98 | 7.23 | 9.15 | 0.42 | 4.81% | 723,467,300 |
| Apr 4, 2025 | 10.05 | 10.43 | 8.18 | 8.73 | -2.68 | -23.49% | 499,158,100 |
| Apr 3, 2025 | 13.81 | 14.12 | 11.40 | 11.41 | -4.85 | -29.83% | 302,517,423 |
| Apr 2, 2025 | 15.19 | 16.89 | 15.03 | 16.26 | 0.31 | 1.94% | 141,655,200 |
| Apr 1, 2025 | 15.73 | 15.99 | 14.83 | 15.95 | 0.00 | 0.00% | 106,085,048 |
| Mar 31, 2025 | 15.07 | 15.98 | 14.40 | 15.95 | -0.08 | -0.50% | 111,345,606 |
| Mar 28, 2025 | 17.33 | 17.59 | 15.74 | 16.03 | -1.73 | -9.74% | 138,232,446 |
| Mar 27, 2025 | 18.17 | 18.41 | 17.36 | 17.76 | -1.03 | -5.48% | 103,112,847 |
| Mar 26, 2025 | 20.30 | 20.51 | 18.20 | 18.79 | -1.76 | -8.56% | 95,647,343 |
| Mar 25, 2025 | 20.83 | 21.02 | 20.35 | 20.55 | -0.45 | -2.14% | 57,784,407 |
| Mar 24, 2025 | 20.48 | 21.37 | 20.37 | 21.00 | 1.72 | 8.92% | 91,671,321 |
| Mar 21, 2025 | 18.82 | 19.49 | 18.37 | 19.28 | -0.65 | -3.26% | 84,348,316 |
| Mar 20, 2025 | 19.61 | 20.57 | 19.59 | 19.93 | -0.45 | -2.21% | 80,380,600 |
| Mar 19, 2025 | 19.89 | 21.37 | 19.46 | 20.38 | 0.45 | 2.26% | 83,249,700 |
| Mar 18, 2025 | 20.19 | 20.40 | 19.52 | 19.93 | -0.86 | -4.14% | 79,140,900 |
| Mar 17, 2025 | 19.51 | 21.28 | 19.50 | 20.79 | 0.99 | 5.00% | 82,794,205 |
| Mar 14, 2025 | 19.06 | 19.93 | 18.99 | 19.80 | 1.71 | 9.45% | 99,718,707 |
| Mar 13, 2025 | 18.38 | 19.27 | 17.58 | 18.09 | -0.21 | -1.15% | 117,160,233 |
| Mar 12, 2025 | 18.54 | 19.11 | 17.90 | 18.30 | 0.89 | 5.11% | 137,654,518 |
| Mar 11, 2025 | 18.05 | 18.50 | 16.51 | 17.41 | -0.58 | -3.22% | 161,267,037 |
| Mar 10, 2025 | 19.34 | 19.80 | 17.10 | 17.99 | -2.89 | -13.84% | 169,215,200 |
| Mar 7, 2025 | 19.50 | 21.09 | 18.75 | 20.88 | 1.65 | 8.58% | 139,349,200 |
| Mar 6, 2025 | 19.71 | 21.02 | 19.01 | 19.23 | -2.72 | -12.39% | 164,277,616 |
| Mar 5, 2025 | 21.25 | 22.16 | 20.12 | 21.95 | 1.30 | 6.30% | 117,702,400 |
| Mar 4, 2025 | 20.28 | 22.26 | 19.00 | 20.65 | 0.14 | 0.68% | 154,119,835 |
| Mar 3, 2025 | 23.72 | 23.73 | 19.71 | 20.51 | -2.22 | -9.77% | 141,822,100 |
| Feb 28, 2025 | 21.80 | 23.22 | 21.02 | 22.73 | 0.98 | 4.51% | 110,939,400 |
| Feb 27, 2025 | 26.78 | 26.90 | 21.73 | 21.75 | -4.54 | -17.27% | 144,841,614 |
| Feb 26, 2025 | 25.99 | 27.00 | 25.52 | 26.29 | 1.22 | 4.87% | 75,869,500 |
| Feb 25, 2025 | 26.66 | 26.92 | 24.82 | 25.07 | -1.69 | -6.32% | 90,907,500 |
| Feb 24, 2025 | 29.16 | 29.26 | 26.66 | 26.76 | -2.05 | -7.12% | 63,724,102 |
| Feb 21, 2025 | 31.91 | 31.96 | 28.40 | 28.81 | -2.89 | -9.12% | 61,966,500 |
| Feb 20, 2025 | 32.06 | 32.64 | 30.70 | 31.70 | 0.23 | 0.73% | 50,903,200 |
| Feb 19, 2025 | 30.19 | 31.89 | 29.76 | 31.47 | 1.48 | 4.93% | 58,412,708 |
| Feb 18, 2025 | 29.20 | 30.23 | 28.71 | 29.99 | 1.44 | 5.04% | 60,222,218 |
| Feb 14, 2025 | 28.49 | 28.82 | 28.11 | 28.55 | 0.08 | 0.28% | 43,089,600 |
| Feb 13, 2025 | 27.49 | 28.55 | 27.40 | 28.47 | 0.93 | 3.38% | 61,026,300 |
| Feb 12, 2025 | 26.18 | 27.54 | 25.95 | 27.54 | 0.14 | 0.51% | 57,999,332 |
| Feb 11, 2025 | 26.68 | 27.90 | 26.68 | 27.40 | 0.05 | 0.18% | 43,880,500 |
| Feb 10, 2025 | 26.92 | 27.55 | 26.90 | 27.35 | 1.02 | 3.87% | 53,330,525 |
| Feb 7, 2025 | 27.87 | 28.28 | 25.80 | 26.33 | -1.36 | -4.91% | 87,930,828 |
| Feb 6, 2025 | 27.17 | 27.80 | 26.72 | 27.69 | -0.01 | -0.04% | 59,735,114 |
| Feb 5, 2025 | 26.09 | 27.95 | 25.54 | 27.70 | 1.45 | 5.52% | 70,330,721 |
| Feb 4, 2025 | 25.34 | 26.60 | 25.20 | 26.25 | 0.64 | 2.50% | 60,520,500 |
| Feb 3, 2025 | 24.80 | 26.49 | 24.31 | 25.61 | -1.41 | -5.22% | 103,914,300 |
| Jan 31, 2025 | 27.63 | 29.25 | 26.70 | 27.02 | -0.13 | -0.48% | 102,622,500 |
| Jan 30, 2025 | 26.58 | 27.67 | 26.14 | 27.15 | 1.47 | 5.72% | 87,140,400 |
| Jan 29, 2025 | 26.11 | 26.30 | 24.85 | 25.68 | 0.31 | 1.22% | 94,141,700 |