What historical data is shown for SOXXON?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Semiconductor ETF (SOXXON) Historical Data
Semiconductor ETF Historical Price Information — Daily SOXXON Open, High, Low, Close & Volume$465.41
+1.86% 1D
Recently Viewed
1H+1.62%
1D+1.86%
1W-7.99%
1M-21.54%
Semiconductor ETF (SOXXON) has 90 days of daily open, high, low and close on file. Over that window SOXXON ranged $460.23 to $593.17, closed at $466.66 and is down 14.0% across the window.
Semiconductor ETF — Window Stats
90 daily bars · MEXCBars
90
Window high
$593.17
Window low
$460.23
First → last
-14.01%
Latest close
$466.66
vs live
-0.27%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
SOXXON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $472.30 | $473.07 | $451.17 | $466.66 | -1.19% | $35,713 | — |
| Nov 3, 2026 | $460.23 | $475.52 | $455.33 | $472.30 | +2.62% | $146,381 | — |
| Nov 2, 2026 | $476.56 | $484.51 | $454.44 | $460.23 | -3.43% | $151,421 | — |
| Nov 1, 2026 | $475.19 | $477.56 | $472.52 | $476.56 | +0.29% | $146,713 | — |
| Oct 31, 2026 | $475.03 | $477.57 | $472.51 | $475.19 | +0.03% | $156,207 | — |
| Oct 30, 2026 | $492.50 | $493.41 | $460.91 | $475.03 | -3.55% | $158,399 | — |
| Oct 29, 2026 | $514.52 | $518.35 | $490.64 | $492.50 | -4.28% | $144,423 | — |
| Oct 28, 2026 | $505.84 | $520.89 | $505.53 | $514.52 | +1.72% | $148,666 | — |
| Oct 27, 2026 | $496.14 | $516.69 | $488.13 | $505.84 | +1.96% | $154,943 | — |
| Oct 26, 2026 | $482.58 | $497.88 | $476.25 | $496.14 | +2.81% | $148,412 | — |
| Oct 25, 2026 | $480.30 | $483.01 | $478.32 | $482.58 | +0.47% | $153,921 | — |
| Oct 24, 2026 | $477.20 | $483.01 | $477.18 | $480.30 | +0.65% | $155,666 | — |
| Oct 23, 2026 | $472.77 | $487.16 | $472.48 | $477.20 | +0.94% | $148,885 | — |
| Oct 22, 2026 | $504.14 | $505.93 | $472.15 | $472.77 | -6.22% | $154,213 | — |
| Oct 21, 2026 | $513.21 | $517.04 | $503.35 | $504.14 | -1.77% | $162,196 | — |
| Oct 20, 2026 | $504.97 | $514.11 | $492.12 | $513.21 | +1.63% | $145,091 | — |
| Oct 19, 2026 | $495.30 | $514.08 | $495.21 | $504.97 | +1.95% | $153,709 | — |
| Oct 18, 2026 | $492.04 | $496.63 | $489.92 | $495.30 | +0.66% | $158,027 | — |
| Oct 17, 2026 | $495.05 | $496.63 | $486.91 | $492.04 | -0.61% | $152,047 | — |
| Oct 16, 2026 | $511.35 | $519.52 | $493.07 | $495.05 | -3.19% | $155,180 | — |
| Oct 15, 2026 | $509.86 | $518.02 | $496.79 | $511.35 | +0.29% | $155,572 | — |
| Oct 14, 2026 | $545.24 | $549.45 | $509.71 | $509.86 | -6.49% | $154,064 | — |
| Oct 13, 2026 | $542.19 | $547.65 | $528.31 | $545.24 | +0.56% | $154,043 | — |
| Oct 12, 2026 | $555.84 | $565.37 | $541.86 | $542.19 | -2.46% | $149,399 | — |
| Oct 11, 2026 | $560.37 | $561.99 | $555.66 | $555.84 | -0.81% | $150,917 | — |
| Oct 10, 2026 | $561.82 | $561.98 | $557.56 | $560.37 | -0.26% | $151,102 | — |
| Oct 9, 2026 | $564.09 | $576.35 | $558.16 | $561.82 | -0.40% | $155,484 | — |
| Oct 8, 2026 | $584.72 | $587.09 | $556.87 | $564.09 | -3.53% | $155,140 | — |
| Oct 7, 2026 | $590.07 | $591.94 | $576.84 | $584.72 | -0.91% | $152,467 | — |
| Oct 6, 2026 | $591.41 | $596.85 | $588.60 | $590.07 | -0.23% | $149,117 | — |
| Oct 5, 2026 | $593.17 | $596.85 | $582.83 | $591.41 | -0.30% | $156,318 | — |
| Oct 4, 2026 | $590.76 | $594.10 | $589.66 | $593.17 | +0.41% | $154,586 | — |
| Oct 3, 2026 | $590.28 | $593.40 | $589.67 | $590.76 | +0.08% | $149,320 | — |
| Oct 2, 2026 | $577.61 | $600.24 | $576.52 | $590.28 | +2.19% | $152,363 | — |
| Oct 1, 2026 | $570.86 | $586.79 | $564.98 | $577.61 | +1.18% | $151,609 | — |
| Sep 30, 2026 | $569.51 | $571.89 | $563.68 | $570.86 | +0.24% | $154,756 | — |
| Sep 29, 2026 | $562.24 | $575.02 | $554.90 | $569.51 | +1.29% | $151,779 | — |
| Sep 28, 2026 | $572.46 | $575.04 | $550.32 | $562.24 | -1.79% | $154,555 | — |
| Sep 27, 2026 | $574.77 | $575.54 | $571.58 | $572.46 | -0.40% | $146,516 | — |
| Sep 26, 2026 | $573.02 | $575.54 | $571.58 | $574.77 | +0.31% | $144,697 | — |
| Sep 25, 2026 | $565.51 | $576.40 | $565.05 | $573.02 | +1.33% | $148,861 | — |
| Sep 24, 2026 | $565.15 | $572.29 | $551.45 | $565.51 | +0.06% | $150,359 | — |
| Sep 23, 2026 | $574.21 | $574.48 | $557.78 | $565.15 | -1.58% | $153,364 | — |
| Sep 22, 2026 | $563.53 | $574.22 | $551.17 | $574.21 | +1.90% | $147,608 | — |
| Sep 21, 2026 | $533.68 | $563.71 | $532.98 | $563.53 | +5.59% | $152,626 | — |
| Sep 20, 2026 | $535.31 | $535.54 | $533.01 | $533.68 | -0.30% | $149,906 | — |
| Sep 19, 2026 | $533.44 | $535.54 | $533.02 | $535.31 | +0.35% | $157,224 | — |
| Sep 18, 2026 | $518.52 | $534.38 | $516.48 | $533.44 | +2.88% | $151,495 | — |
| Sep 17, 2026 | $507.81 | $521.28 | $505.44 | $518.52 | +2.11% | $154,180 | — |
| Sep 16, 2026 | $500.51 | $510.95 | $497.86 | $507.81 | +1.46% | $159,181 | — |
| Sep 15, 2026 | $499.70 | $505.32 | $495.58 | $500.51 | +0.16% | $154,244 | — |
| Sep 14, 2026 | $526.67 | $526.76 | $496.31 | $499.70 | -5.12% | $174,474 | — |
| Sep 13, 2026 | $525.76 | $528.70 | $525.51 | $526.67 | +0.17% | $146,337 | — |
| Sep 12, 2026 | $527.26 | $528.69 | $525.52 | $525.76 | -0.28% | $145,512 | — |
| Sep 11, 2026 | $515.16 | $531.24 | $513.48 | $527.26 | +2.35% | $151,000 | — |
| Sep 10, 2026 | $531.93 | $532.10 | $514.70 | $515.16 | -3.15% | $151,085 | — |
| Sep 9, 2026 | $527.64 | $535.65 | $521.15 | $531.93 | +0.81% | $152,285 | — |
| Sep 8, 2026 | $520.77 | $534.55 | $520.57 | $527.64 | +1.32% | $172,660 | — |
| Sep 7, 2026 | $521.34 | $523.53 | $518.48 | $520.77 | -0.11% | $155,022 | — |
| Sep 6, 2026 | $518.87 | $521.71 | $518.39 | $521.34 | +0.48% | $158,561 | — |
| Sep 5, 2026 | $518.32 | $521.71 | $518.24 | $518.87 | +0.11% | $156,047 | — |
| Sep 4, 2026 | $502.34 | $520.55 | $501.95 | $518.32 | +3.18% | $153,727 | — |
| Sep 3, 2026 | $501.69 | $503.74 | $490.36 | $502.34 | +0.13% | $153,445 | — |
| Sep 2, 2026 | $500.01 | $504.23 | $492.98 | $501.69 | +0.34% | $136,989 | — |
| Sep 1, 2026 | $511.31 | $514.58 | $495.76 | $500.01 | -2.21% | $109,478 | — |
| Aug 31, 2026 | $509.97 | $514.84 | $503.42 | $511.31 | +0.26% | $124,670 | — |
| Aug 30, 2026 | $507.78 | $510.06 | $507.60 | $509.97 | +0.43% | $99,268 | — |
| Aug 29, 2026 | $508.91 | $510.79 | $507.60 | $507.78 | -0.22% | $103,344 | — |
| Aug 28, 2026 | $520.48 | $524.79 | $507.13 | $508.91 | -2.22% | $98,922 | — |
| Aug 27, 2026 | $528.39 | $532.97 | $517.69 | $520.48 | -1.50% | $102,014 | — |
| Aug 26, 2026 | $514.38 | $528.49 | $509.60 | $528.39 | +2.72% | $97,417 | — |
| Aug 25, 2026 | $505.23 | $522.52 | $502.85 | $514.38 | +1.81% | $100,575 | — |
| Aug 24, 2026 | $518.88 | $521.94 | $499.60 | $505.23 | -2.63% | $88,290 | — |
| Aug 23, 2026 | $520.63 | $521.54 | $518.23 | $518.88 | -0.34% | $53,226 | — |
| Aug 22, 2026 | $520.27 | $521.55 | $516.84 | $520.63 | +0.07% | $55,567 | — |
| Aug 21, 2026 | $521.75 | $531.25 | $515.39 | $520.27 | -0.28% | $57,331 | — |
| Aug 20, 2026 | $524.99 | $529.49 | $513.78 | $521.75 | -0.62% | $56,691 | — |
| Aug 19, 2026 | $528.33 | $539.73 | $516.21 | $524.99 | -0.63% | $56,903 | — |
| Aug 18, 2026 | $560.12 | $562.12 | $524.65 | $528.33 | -5.68% | $59,940 | — |
| Aug 17, 2026 | $551.45 | $566.09 | $551.30 | $560.12 | +1.57% | $55,657 | — |
| Aug 16, 2026 | $550.53 | $553.30 | $545.93 | $551.45 | +0.17% | $56,997 | — |
| Aug 15, 2026 | $548.36 | $551.99 | $547.57 | $550.53 | +0.40% | $55,380 | — |
| Aug 14, 2026 | $555.06 | $555.93 | $545.52 | $548.36 | -1.21% | $55,065 | — |
| Aug 13, 2026 | $548.63 | $558.99 | $546.25 | $555.06 | +1.17% | $60,115 | — |
| Aug 12, 2026 | $536.52 | $552.07 | $532.81 | $548.63 | +2.26% | $69,894 | — |
| Aug 11, 2026 | $530.97 | $539.56 | $527.86 | $536.52 | +1.05% | $57,094 | — |
| Aug 10, 2026 | $548.32 | $548.98 | $529.56 | $530.97 | -3.16% | $55,952 | — |
| Aug 9, 2026 | $545.95 | $549.04 | $544.81 | $548.32 | +0.43% | $56,188 | — |
| Aug 8, 2026 | $542.69 | $546.72 | $540.97 | $545.95 | +0.60% | $56,155 | — |
| Aug 7, 2026 | $537.47 | $542.77 | $532.84 | $542.69 | — | $54,861 | — |
Semiconductor ETF Historical Data FAQ
Window highs, lows, best/worst days and volume for Semiconductor ETFWhat is the all-time high for SOXXON?
Semiconductor ETF's record price is about $655.95. It currently trades at $465.41, roughly 29.0% below that peak. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the SOXXON market cap?
Semiconductor ETF has a market capitalisation of about $42.84B, on roughly $143,143 of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did SOXXON change over this window?
Across 90 daily candles, close-to-close moved down 14.01%.
What were SOXXON's high and low in this window?
In this sample, the highest trade print is about $600.24 (Oct 2, 2026) and the lowest about $451.17 (Nov 4, 2026).
What were SOXXON's best and worst days in this window?
Best close-to-close day was about +5.59% (Sep 21, 2026); worst was -6.49% (Oct 14, 2026).