Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sofi Select 500 ETF (NY: SFY )

18.96 -0.03 (-0.16%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 9.595 9.595 9.533 9.554 29,752 +0.04(+0.43%)
Jun 27, 2019 9.741 9.741 9.486 9.513 28,437 +0.00(+0.03%)
Jun 26, 2019 9.722 9.722 9.486 9.510 44,166 +0.03(+0.28%)
Jun 25, 2019 9.562 9.581 9.477 9.483 31,822 -0.13(-1.40%)
Jun 24, 2019 9.599 9.675 9.590 9.618 40,699 -0.03(-0.26%)
Jun 21, 2019 9.634 9.667 9.615 9.643 50,955 +0.01(+0.14%)
Jun 20, 2019 9.634 9.634 9.564 9.630 19,464 +0.10(+1.07%)
Jun 19, 2019 9.499 9.540 9.499 9.528 19,526 +0.03(+0.36%)
Jun 18, 2019 9.418 9.559 9.409 9.493 61,385 +0.08(+0.87%)
Jun 17, 2019 9.456 9.456 9.400 9.411 32,033 +0.03(+0.27%)
Jun 14, 2019 8.593 9.387 8.593 9.386 21,639 +0.00(+0.03%)
Jun 13, 2019 9.389 9.394 9.362 9.383 18,812 +0.03(+0.36%)
Jun 12, 2019 9.362 9.381 9.347 9.349 17,225 -0.04(-0.39%)
Jun 11, 2019 9.550 9.550 9.355 9.386 30,841 -0.01(-0.15%)
Jun 10, 2019 9.249 9.465 9.249 9.400 35,238 +0.06(+0.63%)
Jun 07, 2019 9.306 9.353 9.304 9.341 16,842 +0.12(+1.25%)
Jun 06, 2019 9.198 9.239 9.165 9.226 40,559 +0.07(+0.80%)
Jun 05, 2019 9.081 9.165 9.081 9.153 36,342 +0.07(+0.73%)
Jun 04, 2019 8.980 9.086 8.949 9.086 67,860 +0.20(+2.28%)
Jun 03, 2019 8.987 8.987 8.837 8.883 58,283 -0.08(-0.95%)
May 31, 2019 8.968 9.034 8.968 8.968 37,736 -0.10(-1.05%)
May 30, 2019 9.126 9.126 9.062 9.063 42,369 -0.00(-0.02%)
May 29, 2019 9.146 9.146 9.024 9.065 38,382 -0.08(-0.90%)
May 28, 2019 9.240 9.240 9.146 9.148 19,980 -0.04(-0.48%)
May 24, 2019 9.229 9.229 9.184 9.192 9,700 +0.02(+0.23%)
May 23, 2019 9.183 9.203 9.128 9.170 36,835 -0.14(-1.51%)
May 22, 2019 9.334 9.334 9.289 9.311 34,665 -0.01(-0.11%)
May 21, 2019 9.400 9.404 9.311 9.321 18,336 +0.07(+0.77%)
May 20, 2019 9.278 9.315 9.236 9.249 28,116 -0.07(-0.71%)
May 17, 2019 9.325 9.400 9.315 9.315 31,447 -0.06(-0.66%)
May 16, 2019 9.362 9.428 9.334 9.377 25,847 +0.08(+0.87%)
May 15, 2019 9.278 9.306 9.174 9.296 21,676 +0.07(+0.75%)
May 14, 2019 9.184 9.278 9.182 9.228 36,683 +0.08(+0.83%)
May 13, 2019 9.259 9.259 9.146 9.151 33,555 -0.21(-2.25%)
May 10, 2019 9.328 9.400 9.212 9.362 56,071 +0.01(+0.13%)
May 09, 2019 9.353 9.353 9.259 9.350 34,549 -0.03(-0.33%)
May 08, 2019 9.396 9.430 9.362 9.381 37,724 -0.01(-0.11%)
May 07, 2019 9.522 9.522 9.353 9.391 39,284 -0.15(-1.61%)
May 06, 2019 9.475 9.545 9.460 9.545 47,436 -0.03(-0.29%)
May 03, 2019 9.533 9.587 9.533 9.573 33,472 +0.09(+0.99%)
May 02, 2019 9.525 9.525 9.447 9.479 59,424 -0.03(-0.35%)
May 01, 2019 9.615 9.634 9.512 9.512 34,625 -0.07(-0.73%)
Apr 30, 2019 9.578 9.597 9.512 9.582 44,722 -0.00(-0.05%)
Apr 29, 2019 9.550 9.597 9.543 9.587 35,930 +0.03(+0.34%)
Apr 26, 2019 9.540 9.568 9.493 9.555 24,304 +0.03(+0.26%)
Apr 25, 2019 9.494 9.568 9.493 9.530 24,069 -0.00(-0.01%)
Apr 24, 2019 9.550 9.550 9.522 9.531 32,125 -0.01(-0.07%)
Apr 23, 2019 9.437 9.568 9.437 9.537 98,558 +0.09(+0.92%)
Apr 22, 2019 9.446 9.457 9.420 9.450 36,453 +0.01(+0.16%)
Apr 18, 2019 9.432 9.446 9.398 9.436 39,868 +0.02(+0.18%)
Apr 17, 2019 9.436 9.456 9.418 9.418 34,985 -0.02(-0.20%)
Apr 16, 2019 9.493 9.512 9.432 9.437 100,583 -0.01(-0.10%)
Apr 15, 2019 9.493 9.493 9.414 9.446 67,663 +0.00(+0.00%)
Apr 12, 2019 9.464 9.464 9.422 9.446 4,283,845 +0.05(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.