Skip to main content

Sofi Next 500 ETF (NY: SFYX )

13.20 +0.01 (+0.08%)
Streaming Delayed Price Updated: 1:20 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 13.80 13.82 13.70 13.62 9,827 -0.12(-0.91%)
Sep 29, 2021 13.80 13.86 13.72 13.74 10,737 -0.02(-0.14%)
Sep 28, 2021 14.04 14.04 13.75 13.76 16,562 -0.32(-2.25%)
Sep 27, 2021 14.05 14.14 14.05 14.08 10,963 +0.03(+0.20%)
Sep 24, 2021 14.02 14.08 14.02 14.05 10,704 -0.05(-0.39%)
Sep 23, 2021 13.96 14.16 13.96 14.11 13,692 +0.21(+1.51%)
Sep 22, 2021 13.88 13.97 13.77 13.90 29,390 +0.16(+1.18%)
Sep 21, 2021 13.78 13.82 13.72 13.73 29,517 +0.04(+0.31%)
Sep 20, 2021 13.72 13.75 13.54 13.69 40,233 -0.28(-2.02%)
Sep 17, 2021 13.97 14.06 13.91 13.97 16,703 -0.05(-0.34%)
Sep 16, 2021 13.95 14.03 13.91 14.02 10,898 +0.06(+0.41%)
Sep 15, 2021 13.82 13.96 13.78 13.96 20,381 +0.14(+1.04%)
Sep 14, 2021 13.95 13.98 13.82 13.82 12,345 -0.11(-0.76%)
Sep 13, 2021 14.02 14.02 13.84 13.93 17,040 +0.05(+0.35%)
Sep 10, 2021 14.08 14.11 13.88 13.88 37,213 -0.12(-0.89%)
Sep 09, 2021 14.02 14.13 13.98 14.00 12,034 -0.06(-0.41%)
Sep 08, 2021 14.10 14.11 13.99 14.06 21,024 -0.08(-0.54%)
Sep 07, 2021 14.21 14.24 14.14 14.14 15,841 -0.10(-0.67%)
Sep 03, 2021 14.35 14.35 14.15 14.23 23,368 +0.00(+0.00%)
Sep 02, 2021 14.13 14.24 14.11 14.23 18,288 +0.12(+0.88%)
Sep 01, 2021 14.15 14.15 13.97 14.11 47,033 +0.09(+0.62%)
Aug 31, 2021 14.10 14.10 13.98 14.02 22,356 -0.02(-0.14%)
Aug 30, 2021 14.39 14.39 13.96 14.04 18,893 +0.04(+0.27%)
Aug 27, 2021 13.78 14.03 13.78 14.00 19,472 +0.20(+1.46%)
Aug 26, 2021 14.00 14.00 13.78 13.80 14,576 -0.11(-0.76%)
Aug 25, 2021 13.77 13.94 13.77 13.91 21,933 +0.09(+0.63%)
Aug 24, 2021 13.73 13.83 13.67 13.82 29,411 +0.13(+0.98%)
Aug 23, 2021 13.60 13.69 13.56 13.69 24,407 +0.18(+1.35%)
Aug 20, 2021 13.33 13.50 13.33 13.50 21,461 +0.14(+1.08%)
Aug 19, 2021 13.43 13.48 13.36 13.36 8,919 -0.13(-0.99%)
Aug 18, 2021 13.52 13.63 13.49 13.49 11,187 -0.09(-0.64%)
Aug 17, 2021 13.64 13.64 13.48 13.58 25,031 -0.12(-0.84%)
Aug 16, 2021 13.74 13.74 13.66 13.70 13,182 -0.15(-1.11%)
Aug 13, 2021 13.77 13.87 13.77 13.85 16,762 +0.01(+0.07%)
Aug 12, 2021 13.73 13.84 13.73 13.84 15,229 +0.03(+0.21%)
Aug 11, 2021 13.70 13.81 13.64 13.81 14,941 +0.07(+0.49%)
Aug 10, 2021 13.67 13.79 13.67 13.74 14,235 +0.02(+0.14%)
Aug 09, 2021 13.65 13.75 13.63 13.73 21,214 -0.01(-0.07%)
Aug 06, 2021 13.77 13.77 13.64 13.73 20,734 -0.05(-0.35%)
Aug 05, 2021 13.70 13.78 13.63 13.78 35,872 +0.15(+1.14%)
Aug 04, 2021 13.64 13.73 13.57 13.63 12,904 -0.14(-0.99%)
Aug 03, 2021 13.67 13.76 13.57 13.76 23,691 +0.07(+0.53%)
Aug 02, 2021 13.73 13.73 13.66 13.69 17,723 +0.12(+0.90%)
Jul 30, 2021 13.56 13.66 13.54 13.57 11,046 -0.04(-0.26%)
Jul 29, 2021 13.59 13.71 13.59 13.60 10,420 +0.08(+0.59%)
Jul 28, 2021 13.44 13.56 13.37 13.52 11,169 +0.13(+0.93%)
Jul 27, 2021 13.45 13.45 13.22 13.40 20,691 -0.11(-0.84%)
Jul 26, 2021 13.57 13.57 13.45 13.51 15,380 -0.03(-0.22%)
Jul 23, 2021 13.49 13.54 13.43 13.54 7,320 +0.10(+0.73%)
Jul 22, 2021 13.52 13.52 13.38 13.45 11,246 -0.05(-0.34%)
Jul 21, 2021 13.50 13.52 13.35 13.49 18,171 +0.17(+1.29%)
Jul 20, 2021 13.03 13.33 13.00 13.32 15,655 +0.34(+2.61%)
Jul 19, 2021 13.05 13.08 12.90 12.98 14,943 -0.22(-1.70%)
Jul 16, 2021 13.26 13.43 13.15 13.21 16,465 -0.06(-0.47%)
Jul 15, 2021 13.24 13.36 13.10 13.27 53,248 -0.05(-0.41%)
Jul 14, 2021 13.51 13.56 13.32 13.32 11,909 -0.13(-0.95%)
Jul 13, 2021 13.61 13.62 13.45 13.45 15,997 -0.20(-1.50%)
Jul 12, 2021 13.74 13.74 13.60 13.65 13,378 +0.03(+0.20%)
Jul 09, 2021 13.49 13.64 13.49 13.63 9,604 +0.21(+1.56%)
Jul 08, 2021 13.33 13.49 13.19 13.42 14,618 -0.12(-0.88%)
Jul 07, 2021 13.67 13.72 13.49 13.54 18,738 -0.11(-0.81%)
Jul 06, 2021 13.69 13.71 13.55 13.65 14,336 -0.04(-0.28%)
Jul 02, 2021 13.72 13.79 13.69 13.69 17,150 -0.04(-0.32%)
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.