Skip to main content

Sofi Next 500 ETF (NY: SFYX )

13.27 +0.09 (+0.68%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 11.74 11.96 11.74 11.96 11,099 +0.24(+2.03%)
Jan 30, 2023 11.83 11.83 11.69 11.72 14,646 -0.17(-1.41%)
Jan 27, 2023 11.80 11.90 11.77 11.89 6,788 +0.09(+0.77%)
Jan 26, 2023 11.68 11.80 11.67 11.80 9,335 +0.13(+1.11%)
Jan 25, 2023 11.58 11.67 11.51 11.67 4,745 +0.01(+0.07%)
Jan 24, 2023 11.71 11.73 11.64 11.66 7,614 -0.02(-0.19%)
Jan 23, 2023 11.57 11.71 11.57 11.68 11,969 +0.14(+1.23%)
Jan 20, 2023 11.35 11.54 11.35 11.54 10,789 +0.21(+1.90%)
Jan 19, 2023 11.35 11.39 11.26 11.33 10,290 -0.10(-0.88%)
Jan 18, 2023 11.67 12.21 11.43 11.43 21,370 -0.19(-1.61%)
Jan 17, 2023 11.58 11.63 11.57 11.62 7,520 +0.01(+0.10%)
Jan 13, 2023 11.48 11.64 11.48 11.60 10,592 +0.05(+0.45%)
Jan 12, 2023 11.46 11.56 11.39 11.55 6,926 +0.11(+0.99%)
Jan 11, 2023 11.33 11.44 11.30 11.44 22,124 +0.19(+1.72%)
Jan 10, 2023 11.16 11.25 11.10 11.25 9,287 +0.09(+0.83%)
Jan 09, 2023 11.17 11.27 11.15 11.15 18,329 +0.08(+0.72%)
Jan 06, 2023 10.94 11.07 10.94 11.07 7,229 +0.25(+2.31%)
Jan 05, 2023 10.85 10.85 10.77 10.82 9,396 -0.13(-1.17%)
Jan 04, 2023 10.82 11.02 10.82 10.95 35,623 +0.18(+1.64%)
Jan 03, 2023 10.96 11.03 10.70 10.77 35,020 -0.08(-0.77%)
Dec 30, 2022 10.79 10.87 10.77 10.86 28,013 -0.05(-0.44%)
Dec 29, 2022 10.67 10.93 10.67 10.91 8,495 +0.23(+2.20%)
Dec 28, 2022 10.86 10.90 10.67 10.67 15,451 -0.23(-2.08%)
Dec 27, 2022 10.93 10.93 10.86 10.90 10,811 -0.01(-0.06%)
Dec 23, 2022 10.82 10.90 10.78 10.90 18,924 +0.10(+0.89%)
Dec 22, 2022 10.93 10.93 10.63 10.81 11,568 -0.16(-1.42%)
Dec 21, 2022 10.87 10.96 10.87 10.96 8,562 +0.19(+1.74%)
Dec 20, 2022 10.76 10.83 10.70 10.78 20,725 +0.05(+0.44%)
Dec 19, 2022 10.89 10.89 10.73 10.73 8,630 -0.17(-1.57%)
Dec 16, 2022 10.90 10.90 10.83 10.90 19,373 -0.12(-1.10%)
Dec 15, 2022 11.12 11.12 10.99 11.02 8,272 -0.26(-2.34%)
Dec 14, 2022 11.32 11.38 11.29 11.29 8,000 -0.05(-0.47%)
Dec 13, 2022 11.57 11.57 11.30 11.34 15,568 +0.13(+1.19%)
Dec 12, 2022 11.07 11.21 11.04 11.21 9,276 +0.15(+1.38%)
Dec 09, 2022 11.10 11.18 11.05 11.05 19,058 -0.09(-0.85%)
Dec 08, 2022 11.17 11.25 11.13 11.15 10,076 +0.07(+0.60%)
Dec 07, 2022 11.09 11.19 11.08 11.08 11,493 -0.05(-0.44%)
Dec 06, 2022 11.30 11.31 11.08 11.13 41,227 -0.20(-1.72%)
Dec 05, 2022 11.57 11.57 11.29 11.32 9,228 -0.29(-2.52%)
Dec 02, 2022 11.43 11.68 11.43 11.62 16,472 -0.02(-0.17%)
Dec 01, 2022 11.70 11.70 11.61 11.64 15,752 +0.02(+0.14%)
Nov 30, 2022 11.32 11.62 11.28 11.62 17,740 +0.26(+2.33%)
Nov 29, 2022 11.38 11.41 11.33 11.36 9,240 +0.06(+0.53%)
Nov 28, 2022 11.43 11.43 11.28 11.30 8,418 -0.23(-1.96%)
Nov 25, 2022 11.50 11.56 11.50 11.52 5,178 +0.03(+0.29%)
Nov 23, 2022 11.47 11.51 11.44 11.49 4,138 +0.05(+0.41%)
Nov 22, 2022 11.27 11.44 11.27 11.44 8,044 +0.21(+1.90%)
Nov 21, 2022 11.17 11.23 11.16 11.23 9,120 -0.04(-0.35%)
Nov 18, 2022 11.31 11.31 11.21 11.27 8,829 +0.05(+0.45%)
Nov 17, 2022 11.16 11.23 11.13 11.22 13,928 -0.11(-1.00%)
Nov 16, 2022 11.47 11.47 11.32 11.33 1,686 -0.21(-1.81%)
Nov 15, 2022 11.58 11.62 11.52 11.54 15,009 +0.17(+1.51%)
Nov 14, 2022 11.46 11.50 11.37 11.37 10,085 -0.15(-1.29%)
Nov 11, 2022 11.46 11.55 11.41 11.52 6,679 +0.16(+1.43%)
Nov 10, 2022 11.11 11.37 11.11 11.35 13,947 +0.67(+6.27%)
Nov 09, 2022 10.82 10.94 10.68 10.68 4,425 -0.30(-2.75%)
Nov 08, 2022 10.97 11.09 10.84 10.99 11,608 +0.03(+0.24%)
Nov 07, 2022 10.94 10.98 10.84 10.96 9,996 +0.12(+1.11%)
Nov 04, 2022 10.85 10.85 10.68 10.84 7,873 +0.15(+1.40%)
Nov 03, 2022 10.65 10.70 10.54 10.69 5,854 -0.05(-0.51%)
Nov 02, 2022 11.14 10.74 10.74 41,560 -0.34(-3.03%)
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.