Market Cap $2.78T
0.22%
Volume 24h $187.33B
1.67%
BTC % 56.7%
0.03%
ETH % 10.11%
0.49%
Coins
34.566
+1
Exchanges
885
Last update
2 Minutes ago
iShares Semiconductor Tokenized ETF (Ondo) (SOXXon) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-02 2026 | $464.45 | $460.69 | $464.73 | $464.04 | $653,123 | $316,240 |
| May-01 2026 | $464.81 | $458.40 | $464.81 | $460.35 | $904,443 | $316,488 |
| Apr-30 2026 | $458.86 | $451.55 | $459.40 | $454.51 | $896,152 | $527,616 |
| Apr-29 2026 | $451.98 | $441.45 | $451.98 | $441.92 | $736,931 | $282,717 |
| Apr-28 2026 | $441.01 | $435.01 | $455.13 | $454.35 | $807,026 | $299,398 |
| Apr-27 2026 | $453.47 | $450.56 | $465.46 | $461.61 | $610,373 | $228,736 |
| Apr-26 2026 | $461.46 | $461.39 | $463.68 | $461.97 | $55,656 | $255,591 |
| Apr-25 2026 | $463.29 | $461.32 | $463.32 | $461.48 | $52,929 | $256,605 |
| Apr-24 2026 | $461.15 | $447.74 | $462.76 | $450.00 | $423,201 | $255,419 |
| Apr-23 2026 | $448.67 | $431.80 | $448.70 | $436.88 | $125,727 | $231,628 |
| Apr-22 2026 | $436.56 | $424.26 | $437.03 | $424.49 | $23,537 | $106,793 |
| Apr-21 2026 | $422.67 | $416.86 | $422.89 | $419.60 | $40,780 | $80,612 |
| Apr-20 2026 | $419.51 | $412.03 | $419.51 | $414.42 | $30,442 | $89,979 |
| Apr-19 2026 | $414.42 | $414.42 | $414.42 | $414.42 | - | $98,871 |
| Apr-18 2026 | $414.42 | $414.42 | $414.53 | $414.46 | - | $98,871 |