Skip to main content

Sofi Next 500 ETF (NY: SFYX )

13.23 +0.04 (+0.30%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 11.67 11.89 11.67 11.89 11,168 +0.24(+2.03%)
Jan 30, 2023 11.76 11.76 11.62 11.65 14,737 -0.17(-1.41%)
Jan 27, 2023 11.73 11.83 11.70 11.82 6,830 +0.09(+0.77%)
Jan 26, 2023 11.61 11.73 11.60 11.73 9,393 +0.13(+1.11%)
Jan 25, 2023 11.51 11.60 11.44 11.60 4,774 +0.01(+0.07%)
Jan 24, 2023 11.64 11.66 11.57 11.59 7,662 -0.02(-0.19%)
Jan 23, 2023 11.49 11.64 11.49 11.61 12,043 +0.14(+1.23%)
Jan 20, 2023 11.28 11.47 11.28 11.47 10,856 +0.21(+1.90%)
Jan 19, 2023 11.28 11.32 11.19 11.26 10,354 -0.10(-0.88%)
Jan 18, 2023 11.60 12.13 11.36 11.36 21,503 -0.19(-1.61%)
Jan 17, 2023 11.50 11.55 11.50 11.54 7,567 +0.01(+0.10%)
Jan 13, 2023 11.41 11.56 11.41 11.53 10,658 +0.05(+0.45%)
Jan 12, 2023 11.39 11.49 11.32 11.48 6,969 +0.11(+0.99%)
Jan 11, 2023 11.26 11.37 11.23 11.37 22,262 +0.19(+1.72%)
Jan 10, 2023 11.09 11.18 11.04 11.18 9,344 +0.09(+0.83%)
Jan 09, 2023 11.10 11.20 11.08 11.08 18,443 +0.08(+0.72%)
Jan 06, 2023 10.88 11.01 10.88 11.00 7,274 +0.25(+2.31%)
Jan 05, 2023 10.78 10.78 10.70 10.76 9,455 -0.13(-1.17%)
Jan 04, 2023 10.76 10.95 10.76 10.88 35,845 +0.18(+1.64%)
Jan 03, 2023 10.89 10.96 10.63 10.71 35,237 -0.08(-0.77%)
Dec 30, 2022 10.72 10.80 10.70 10.79 28,187 -0.05(-0.44%)
Dec 29, 2022 10.60 10.86 10.60 10.84 8,548 +0.23(+2.20%)
Dec 28, 2022 10.79 10.83 10.60 10.60 15,547 -0.23(-2.08%)
Dec 27, 2022 10.86 10.86 10.79 10.83 10,879 -0.01(-0.06%)
Dec 23, 2022 10.75 10.84 10.71 10.84 19,041 +0.10(+0.89%)
Dec 22, 2022 10.87 10.87 10.57 10.74 11,640 -0.15(-1.42%)
Dec 21, 2022 10.80 10.90 10.80 10.90 8,615 +0.19(+1.74%)
Dec 20, 2022 10.69 10.76 10.63 10.71 20,854 +0.05(+0.44%)
Dec 19, 2022 10.83 10.83 10.66 10.66 8,683 -0.17(-1.57%)
Dec 16, 2022 10.83 10.83 10.76 10.83 19,494 -0.12(-1.10%)
Dec 15, 2022 11.05 11.05 10.92 10.95 8,324 -0.26(-2.34%)
Dec 14, 2022 11.25 11.31 11.22 11.22 8,049 -0.05(-0.47%)
Dec 13, 2022 11.50 11.50 11.23 11.27 15,665 +0.13(+1.19%)
Dec 12, 2022 11.00 11.14 10.97 11.14 9,334 +0.15(+1.38%)
Dec 09, 2022 11.03 11.11 10.98 10.98 19,176 -0.09(-0.85%)
Dec 08, 2022 11.10 11.18 11.06 11.08 10,139 +0.07(+0.60%)
Dec 07, 2022 11.02 11.12 11.01 11.01 11,564 -0.05(-0.44%)
Dec 06, 2022 11.23 11.24 11.01 11.06 41,483 -0.19(-1.72%)
Dec 05, 2022 11.50 11.50 11.23 11.25 9,285 -0.29(-2.52%)
Dec 02, 2022 11.36 11.61 11.36 11.55 16,575 -0.02(-0.17%)
Dec 01, 2022 11.63 11.63 11.54 11.56 15,850 +0.02(+0.14%)
Nov 30, 2022 11.25 11.55 11.21 11.55 17,851 +0.26(+2.33%)
Nov 29, 2022 11.31 11.34 11.26 11.29 9,298 +0.06(+0.53%)
Nov 28, 2022 11.36 11.36 11.21 11.23 8,470 -0.22(-1.96%)
Nov 25, 2022 11.43 11.49 11.43 11.45 5,210 +0.03(+0.29%)
Nov 23, 2022 11.40 11.44 11.37 11.42 4,164 +0.05(+0.41%)
Nov 22, 2022 11.20 11.37 11.20 11.37 8,094 +0.21(+1.90%)
Nov 21, 2022 11.10 11.16 11.09 11.16 9,177 -0.04(-0.35%)
Nov 18, 2022 11.24 11.24 11.14 11.20 8,884 +0.05(+0.45%)
Nov 17, 2022 11.09 11.16 11.06 11.15 14,014 -0.11(-1.00%)
Nov 16, 2022 11.40 11.40 11.25 11.26 1,696 -0.21(-1.81%)
Nov 15, 2022 11.51 11.55 11.45 11.47 15,103 +0.17(+1.51%)
Nov 14, 2022 11.39 11.43 11.30 11.30 10,148 -0.15(-1.29%)
Nov 11, 2022 11.39 11.48 11.34 11.44 6,721 +0.16(+1.43%)
Nov 10, 2022 11.04 11.30 11.04 11.28 14,034 +0.67(+6.27%)
Nov 09, 2022 10.75 10.88 10.62 10.62 4,452 -0.30(-2.75%)
Nov 08, 2022 10.90 11.02 10.77 10.92 11,680 +0.03(+0.24%)
Nov 07, 2022 10.88 10.91 10.77 10.89 10,058 +0.12(+1.11%)
Nov 04, 2022 10.78 10.78 10.61 10.77 7,922 +0.15(+1.40%)
Nov 03, 2022 10.58 10.63 10.47 10.62 5,890 -0.05(-0.51%)
Nov 02, 2022 11.07 10.67 10.68 41,818 -0.33(-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.