Homes with investment potential

These residential properties could bring in a good ROI

Direxion Daily Semicondct Bull 3X ETF (SOXL)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

39.96

-0.45

(-1.11%)

At close: 04:00PM EDT

41.10

+1.14

(+2.85%)

Pre-market:

07:27AM EDT

Time period:

10 May 2023 - 10 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 May 2024	40.40	40.62	39.31	39.96	39.96	38,871,900
08 May 2024	39.06	40.50	38.96	40.41	40.41	53,735,100
07 May 2024	41.53	41.91	40.28	40.36	40.36	51,508,400
06 May 2024	39.97	41.38	39.48	41.30	41.30	48,404,800
03 May 2024	38.75	39.58	38.10	38.97	38.97	58,599,400
02 May 2024	35.98	36.91	34.12	36.45	36.45	56,653,400
01 May 2024	36.08	38.06	33.65	34.37	34.37	97,290,300
30 Apr 2024	40.08	41.49	38.12	38.18	38.18	56,304,200
29 Apr 2024	39.60	40.83	38.71	40.61	40.61	51,120,700
26 Apr 2024	37.32	40.29	37.01	39.80	39.80	59,041,700
25 Apr 2024	35.28	38.18	34.64	37.41	37.41	80,677,600
24 Apr 2024	36.91	37.48	34.60	35.49	35.49	80,370,100
23 Apr 2024	32.82	34.66	32.59	34.11	34.11	66,511,500
22 Apr 2024	31.58	32.85	30.50	32.07	32.07	65,096,900
19 Apr 2024	33.96	34.58	30.20	30.79	30.79	103,952,400
18 Apr 2024	36.04	36.80	34.53	34.91	34.91	91,529,700
17 Apr 2024	40.60	40.85	36.64	37.06	37.06	85,426,600
16 Apr 2024	39.75	41.17	39.21	40.54	40.54	62,696,200
15 Apr 2024	42.99	43.40	39.10	39.78	39.78	62,077,800
12 Apr 2024	43.32	43.55	41.03	41.51	41.51	79,577,200
11 Apr 2024	43.71	46.05	42.66	45.80	45.80	64,703,800
10 Apr 2024	43.11	44.77	42.19	43.09	43.09	74,894,000
09 Apr 2024	45.37	45.85	43.17	45.39	45.39	66,452,400
08 Apr 2024	44.50	45.19	43.50	44.00	44.00	42,780,900
05 Apr 2024	42.70	44.53	41.94	43.62	43.62	71,044,700
04 Apr 2024	48.13	48.49	41.98	42.37	42.37	82,719,300
03 Apr 2024	44.29	47.18	44.21	46.19	46.19	54,158,200
02 Apr 2024	45.83	46.16	44.38	45.88	45.88	57,411,500
01 Apr 2024	46.73	49.99	46.72	47.99	47.99	63,270,000
28 Mar 2024	46.31	47.30	46.01	46.53	46.53	45,684,700
27 Mar 2024	46.23	46.54	43.91	46.50	46.50	56,643,600
26 Mar 2024	46.82	47.37	44.88	45.03	45.03	55,697,600
25 Mar 2024	44.50	47.18	44.14	45.89	45.89	54,917,700
22 Mar 2024	45.68	47.50	45.25	46.43	46.43	57,003,100
21 Mar 2024	47.62	48.76	46.06	46.31	46.31	82,495,700
20 Mar 2024	41.59	43.80	40.62	43.40	43.40	79,396,800
19 Mar 2024	40.71	41.95	38.95	41.42	41.42	83,450,200
19 Mar 2024	0.035 Dividend
18 Mar 2024	44.70	45.26	42.33	42.54	42.51	65,139,200
15 Mar 2024	41.81	44.14	41.62	42.74	42.70	72,293,600
14 Mar 2024	45.50	46.34	42.18	43.53	43.49	77,822,900
13 Mar 2024	47.90	48.04	45.09	46.08	46.04	79,513,600
12 Mar 2024	48.44	49.69	46.00	49.58	49.54	89,505,900
11 Mar 2024	46.94	47.79	45.10	46.77	46.73	76,456,400
08 Mar 2024	55.94	56.99	48.80	48.95	48.91	128,374,500
07 Mar 2024	52.15	56.06	52.10	55.32	55.27	91,590,800
06 Mar 2024	49.77	51.85	48.72	50.22	50.18	91,762,300
05 Mar 2024	48.01	49.00	45.26	46.84	46.80	76,835,800
04 Mar 2024	50.00	51.41	49.00	49.77	49.73	81,255,500
01 Mar 2024	44.40	48.95	44.24	48.33	48.29	90,383,200
29 Feb 2024	41.21	43.13	40.77	42.84	42.80	67,431,600
28 Feb 2024	39.74	40.50	39.15	39.80	39.77	46,281,900
27 Feb 2024	41.81	42.16	40.78	41.11	41.08	48,124,600
26 Feb 2024	41.22	41.80	40.40	41.21	41.18	49,475,100
23 Feb 2024	42.14	42.68	39.41	40.17	40.14	68,430,000
22 Feb 2024	40.45	42.05	39.87	41.42	41.39	96,865,500
21 Feb 2024	35.11	36.15	34.58	36.14	36.11	65,483,300
20 Feb 2024	37.24	37.67	34.66	36.42	36.39	80,980,100
16 Feb 2024	39.84	40.78	37.97	38.33	38.30	76,982,300
15 Feb 2024	40.00	40.12	38.50	39.11	39.08	60,937,300
14 Feb 2024	38.14	39.27	37.61	39.12	39.09	62,424,100
13 Feb 2024	35.71	37.96	35.16	36.84	36.81	86,489,300
12 Feb 2024	39.41	41.33	38.65	39.15	39.12	72,207,900
09 Feb 2024	37.86	39.54	37.17	39.32	39.29	65,860,900
08 Feb 2024	35.74	37.95	35.64	37.15	37.12	59,516,900
07 Feb 2024	34.44	35.49	33.46	35.36	35.33	63,261,800
06 Feb 2024	35.37	35.48	32.66	33.83	33.80	62,828,900
05 Feb 2024	34.55	35.60	33.42	35.10	35.07	65,899,800
02 Feb 2024	32.35	33.92	32.17	33.65	33.62	67,691,200
01 Feb 2024	32.28	32.72	31.20	32.45	32.42	60,671,300
31 Jan 2024	31.92	33.87	31.14	32.10	32.07	85,888,800
30 Jan 2024	34.56	35.13	33.05	33.53	33.50	55,768,200
29 Jan 2024	34.23	35.13	33.51	35.04	35.01	54,398,800
26 Jan 2024	34.87	35.55	33.70	34.01	33.98	70,933,100
25 Jan 2024	39.50	39.53	36.52	37.12	37.09	82,851,400
24 Jan 2024	37.10	38.92	36.26	37.42	37.39	97,248,200
23 Jan 2024	35.23	36.01	34.22	35.92	35.89	50,847,400
22 Jan 2024	35.68	36.57	34.22	35.26	35.23	73,322,100
19 Jan 2024	32.42	34.99	31.90	34.86	34.83	91,549,100
18 Jan 2024	30.72	31.31	29.81	31.19	31.16	99,590,300
17 Jan 2024	28.37	28.55	26.96	28.43	28.41	77,075,400
16 Jan 2024	28.15	29.83	27.70	29.19	29.17	77,707,000
12 Jan 2024	28.58	28.98	27.61	28.10	28.08	48,893,000
11 Jan 2024	28.25	29.04	26.78	28.46	28.44	77,551,200
10 Jan 2024	28.64	28.68	27.09	28.17	28.15	62,528,400
09 Jan 2024	27.50	29.14	27.35	28.42	28.40	67,616,000
08 Jan 2024	26.49	28.67	26.43	28.43	28.41	73,206,500
05 Jan 2024	25.65	26.62	25.40	25.93	25.91	73,790,500
04 Jan 2024	24.96	26.33	24.80	25.58	25.56	75,067,000
03 Jan 2024	26.59	27.05	25.88	26.25	26.23	62,304,900
02 Jan 2024	29.89	29.90	27.26	28.04	28.02	79,763,800
29 Dec 2023	32.17	32.35	30.89	31.40	31.37	53,166,400
28 Dec 2023	32.59	32.78	32.05	32.22	32.19	34,883,800
27 Dec 2023	32.56	32.74	31.85	32.35	32.32	47,991,500
26 Dec 2023	30.93	32.53	30.91	32.16	32.13	48,619,700
22 Dec 2023	30.62	31.08	29.88	30.51	30.48	42,545,100
21 Dec 2023	29.75	30.41	29.35	30.26	30.24	62,019,200
21 Dec 2023	0.063 Dividend
20 Dec 2023	30.20	30.62	28.05	28.10	28.01	59,562,600
19 Dec 2023	30.33	30.98	30.29	30.75	30.66	39,361,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,440.80+59.45(+0.71%)

FTSE 25020,693.96+162.66(+0.79%)

AIM789.24+5.54(+0.71%)

GBP/EUR1.1625+0.0014(+0.12%)

GBP/USD1.2529+0.0005(+0.04%)

Bitcoin GBP50,267.23+1,653.22(+3.40%)

Homes with investment potential

Direxion Daily Semicondct Bull 3X ETF (SOXL)

FTSE 100
8,440.80
+59.45(+0.71%)

FTSE 250
20,693.96
+162.66(+0.79%)

AIM
789.24
+5.54(+0.71%)

GBP/EUR
1.1625
+0.0014(+0.12%)

GBP/USD
1.2529
+0.0005(+0.04%)

Bitcoin GBP
50,267.23
+1,653.22(+3.40%)