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$507.80
+1.95% 1D
Recently Viewed
1H+0.04%
1D+1.95%
1W-4.54%
1M-9.34%
Semiconductor ETF (SOXXON) has 90 days of daily open, high, low and close on file. Over that window SOXXON ranged $462.61 to $649.79, closed at $508.01 and is down 20.8% across the window.
Semiconductor ETF — Window Stats
90 daily bars · MEXCBars
90
Window high
$649.79
Window low
$462.61
First → last
-20.80%
Latest close
$508.01
vs live
-0.04%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $500.51 | $510.95 | $498.43 | $508.01 | +1.50% | $123,019 | — |
| 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 | +0.97% | $54,861 | — |
| Aug 6, 2026 | $535.23 | $539.37 | $525.40 | $537.47 | +0.42% | $58,779 | — |
| Aug 5, 2026 | $540.53 | $544.15 | $532.40 | $535.23 | -0.98% | $58,846 | — |
| Aug 4, 2026 | $508.86 | $543.53 | $499.89 | $540.53 | +6.22% | $58,715 | — |
| Aug 3, 2026 | $514.83 | $514.88 | $485.23 | $508.86 | -1.16% | $58,921 | — |
| Aug 2, 2026 | $505.10 | $514.89 | $504.19 | $514.83 | +1.93% | $52,659 | — |
| Aug 1, 2026 | $509.17 | $509.23 | $504.32 | $505.10 | -0.80% | $57,318 | — |
| Jul 31, 2026 | $512.57 | $527.92 | $508.71 | $509.17 | -0.66% | $57,073 | — |
| Jul 30, 2026 | $462.61 | $512.67 | $462.50 | $512.57 | +10.80% | $56,483 | — |
| Jul 29, 2026 | $488.21 | $492.63 | $461.48 | $462.61 | -5.24% | $59,853 | — |
| Jul 28, 2026 | $512.55 | $513.11 | $485.11 | $488.21 | -4.75% | $56,331 | — |
| Jul 27, 2026 | $530.44 | $542.10 | $504.85 | $512.55 | -3.37% | $56,986 | — |
| Jul 26, 2026 | $530.82 | $531.63 | $527.16 | $530.44 | -0.07% | $57,873 | — |
| Jul 25, 2026 | $527.20 | $531.29 | $527.01 | $530.82 | +0.69% | $55,034 | — |
| Jul 24, 2026 | $555.40 | $556.02 | $526.32 | $527.20 | -5.08% | $54,981 | — |
| Jul 23, 2026 | $556.15 | $557.64 | $548.46 | $555.40 | -0.13% | $54,594 | — |
| Jul 22, 2026 | $548.73 | $557.97 | $542.08 | $556.15 | +1.35% | $54,790 | — |
| Jul 21, 2026 | $529.43 | $552.03 | $528.53 | $548.73 | +3.65% | $57,568 | — |
| Jul 20, 2026 | $524.64 | $536.00 | $522.02 | $529.43 | +0.91% | $56,464 | — |
| Jul 19, 2026 | $520.08 | $524.64 | $519.82 | $524.64 | +0.88% | $54,620 | — |
| Jul 18, 2026 | $522.28 | $522.30 | $518.57 | $520.08 | -0.42% | $56,747 | — |
| Jul 17, 2026 | $529.63 | $529.95 | $500.74 | $522.28 | -1.39% | $60,501 | — |
| Jul 16, 2026 | $553.58 | $553.99 | $526.35 | $529.63 | -4.33% | $60,241 | — |
| Jul 15, 2026 | $570.93 | $580.09 | $540.88 | $553.58 | -3.04% | $63,948 | — |
| Jul 14, 2026 | $551.24 | $578.66 | $551.21 | $570.93 | +3.57% | $60,757 | — |
| Jul 13, 2026 | $581.26 | $581.71 | $551.18 | $551.24 | -5.16% | $60,422 | — |
| Jul 12, 2026 | $580.06 | $583.15 | $579.19 | $581.26 | +0.21% | $55,862 | — |
| Jul 11, 2026 | $582.69 | $583.15 | $579.21 | $580.06 | -0.45% | $53,526 | — |
| Jul 10, 2026 | $581.90 | $583.16 | $571.72 | $582.69 | +0.14% | $58,840 | — |
| Jul 9, 2026 | $562.12 | $594.03 | $562.12 | $581.90 | +3.52% | $60,187 | — |
| Jul 8, 2026 | $549.28 | $563.01 | $535.66 | $562.12 | +2.34% | $65,886 | — |
| Jul 7, 2026 | $580.59 | $582.40 | $539.77 | $549.28 | -5.39% | $66,821 | — |
| Jul 6, 2026 | $568.67 | $596.03 | $568.67 | $580.59 | +2.10% | $63,702 | — |
| Jul 5, 2026 | $568.66 | $576.30 | $568.38 | $568.67 | +0.00% | $57,268 | — |
| Jul 4, 2026 | $569.58 | $570.44 | $568.38 | $568.66 | -0.16% | $54,312 | — |
| Jul 3, 2026 | $568.62 | $570.44 | $568.38 | $569.58 | +0.17% | $55,899 | — |
| Jul 2, 2026 | $602.34 | $607.00 | $558.83 | $568.62 | -5.60% | $68,261 | — |
| Jul 1, 2026 | $641.63 | $643.98 | $599.26 | $602.34 | -6.12% | $58,298 | — |
| Jun 30, 2026 | $613.29 | $643.99 | $608.56 | $641.63 | +4.62% | $58,995 | — |
| Jun 29, 2026 | $577.87 | $613.68 | $576.26 | $613.29 | +6.13% | $64,570 | — |
| Jun 28, 2026 | $577.09 | $580.89 | $576.94 | $577.87 | +0.14% | $56,404 | — |
| Jun 27, 2026 | $591.55 | $595.90 | $576.94 | $577.09 | -2.44% | $54,947 | — |
| Jun 26, 2026 | $625.38 | $625.56 | $591.41 | $591.55 | -5.41% | $61,085 | — |
| Jun 25, 2026 | $631.68 | $634.01 | $608.92 | $625.38 | -1.00% | $64,511 | — |
| Jun 24, 2026 | $605.99 | $631.79 | $592.81 | $631.68 | +4.24% | $67,205 | — |
| Jun 23, 2026 | $649.79 | $654.90 | $602.11 | $605.99 | -6.74% | $62,060 | — |
| Jun 22, 2026 | $649.00 | $654.90 | $634.34 | $649.79 | +0.12% | $57,795 | — |
| Jun 21, 2026 | $641.37 | $649.38 | $641.06 | $649.00 | +1.19% | $58,355 | — |
| Jun 20, 2026 | $641.39 | $645.14 | $641.06 | $641.37 | -0.00% | $55,341 | — |
| Jun 19, 2026 | $641.70 | $645.14 | $641.06 | $641.39 | — | $56,765 | — |
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 $507.80, roughly 22.6% 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 $43.30B, on roughly $256,433 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 20.80%.
What were SOXXON's high and low in this window?
In this sample, the highest trade print is about $654.90 (Jun 23, 2026) and the lowest about $461.48 (Jul 29, 2026).
What were SOXXON's best and worst days in this window?
Best close-to-close day was about +10.80% (Jul 30, 2026); worst was -6.74% (Jun 23, 2026).