Skip to main content

Sofi Next 500 ETF (NY: SFYX )

13.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 13.89 13.91 13.79 13.70 9,766 -0.13(-0.91%)
Sep 29, 2021 13.89 13.95 13.80 13.83 10,671 -0.02(-0.14%)
Sep 28, 2021 14.13 14.13 13.84 13.85 16,460 -0.32(-2.25%)
Sep 27, 2021 14.14 14.23 14.14 14.17 10,895 +0.03(+0.21%)
Sep 24, 2021 14.11 14.17 14.11 14.14 10,638 -0.05(-0.39%)
Sep 23, 2021 14.04 14.25 14.04 14.19 13,608 +0.21(+1.51%)
Sep 22, 2021 13.96 14.06 13.86 13.98 29,208 +0.16(+1.18%)
Sep 21, 2021 13.87 13.91 13.80 13.82 29,335 +0.04(+0.32%)
Sep 20, 2021 13.80 13.84 13.62 13.78 39,984 -0.28(-2.02%)
Sep 17, 2021 14.06 14.15 13.99 14.06 16,600 -0.05(-0.34%)
Sep 16, 2021 14.03 14.12 14.00 14.11 10,831 +0.06(+0.41%)
Sep 15, 2021 13.91 14.05 13.87 14.05 20,255 +0.14(+1.04%)
Sep 14, 2021 14.03 14.07 13.91 13.91 12,269 -0.11(-0.76%)
Sep 13, 2021 14.11 14.11 13.93 14.01 16,935 +0.05(+0.35%)
Sep 10, 2021 14.17 14.20 13.96 13.96 36,984 -0.13(-0.89%)
Sep 09, 2021 14.11 14.22 14.07 14.09 11,960 -0.06(-0.41%)
Sep 08, 2021 14.19 14.20 14.08 14.15 20,894 -0.08(-0.54%)
Sep 07, 2021 14.30 14.33 14.23 14.23 15,743 -0.10(-0.67%)
Sep 03, 2021 14.44 14.44 14.24 14.32 23,223 +0.00(+0.00%)
Sep 02, 2021 14.22 14.33 14.20 14.32 18,175 +0.13(+0.88%)
Sep 01, 2021 14.24 14.24 14.06 14.20 46,742 +0.09(+0.62%)
Aug 31, 2021 14.19 14.19 14.06 14.11 22,218 -0.02(-0.14%)
Aug 30, 2021 14.48 14.48 14.04 14.13 18,776 +0.04(+0.27%)
Aug 27, 2021 13.87 14.12 13.87 14.09 19,352 +0.20(+1.46%)
Aug 26, 2021 14.09 14.09 13.87 13.89 14,486 -0.11(-0.76%)
Aug 25, 2021 13.86 14.02 13.86 13.99 21,797 +0.09(+0.62%)
Aug 24, 2021 13.81 13.92 13.75 13.91 29,229 +0.14(+0.98%)
Aug 23, 2021 13.69 13.77 13.64 13.77 24,256 +0.18(+1.35%)
Aug 20, 2021 13.41 13.59 13.41 13.59 21,328 +0.14(+1.08%)
Aug 19, 2021 13.51 13.56 13.44 13.44 8,864 -0.14(-0.99%)
Aug 18, 2021 13.61 13.71 13.58 13.58 11,118 -0.09(-0.64%)
Aug 17, 2021 13.72 13.72 13.56 13.67 24,876 -0.12(-0.84%)
Aug 16, 2021 13.83 13.83 13.74 13.78 13,101 -0.15(-1.11%)
Aug 13, 2021 13.86 13.96 13.86 13.94 16,658 +0.01(+0.07%)
Aug 12, 2021 13.82 13.93 13.82 13.93 15,135 +0.03(+0.21%)
Aug 11, 2021 13.78 13.90 13.72 13.90 14,849 +0.07(+0.49%)
Aug 10, 2021 13.75 13.88 13.75 13.83 14,147 +0.02(+0.14%)
Aug 09, 2021 13.73 13.84 13.71 13.81 21,082 -0.01(-0.07%)
Aug 06, 2021 13.86 13.86 13.72 13.82 20,606 -0.05(-0.35%)
Aug 05, 2021 13.78 13.87 13.71 13.87 35,650 +0.16(+1.14%)
Aug 04, 2021 13.72 13.81 13.66 13.71 12,824 -0.14(-0.99%)
Aug 03, 2021 13.75 13.85 13.66 13.85 23,544 +0.07(+0.53%)
Aug 02, 2021 13.82 13.82 13.75 13.78 17,613 +0.12(+0.90%)
Jul 30, 2021 13.65 13.74 13.63 13.65 10,978 -0.04(-0.26%)
Jul 29, 2021 13.68 13.79 13.68 13.69 10,356 +0.08(+0.59%)
Jul 28, 2021 13.52 13.65 13.45 13.61 11,100 +0.13(+0.93%)
Jul 27, 2021 13.53 13.53 13.30 13.48 20,563 -0.11(-0.84%)
Jul 26, 2021 13.66 13.66 13.53 13.60 15,285 -0.03(-0.22%)
Jul 23, 2021 13.57 13.63 13.51 13.63 7,274 +0.10(+0.73%)
Jul 22, 2021 13.61 13.61 13.46 13.53 11,177 -0.05(-0.34%)
Jul 21, 2021 13.59 13.61 13.43 13.58 18,059 +0.17(+1.29%)
Jul 20, 2021 13.11 13.41 13.08 13.40 15,559 +0.34(+2.61%)
Jul 19, 2021 13.13 13.16 12.98 13.06 14,851 -0.23(-1.70%)
Jul 16, 2021 13.35 13.51 13.23 13.29 16,364 -0.06(-0.47%)
Jul 15, 2021 13.32 13.44 13.18 13.35 52,919 -0.06(-0.41%)
Jul 14, 2021 13.60 13.65 13.41 13.41 11,836 -0.13(-0.95%)
Jul 13, 2021 13.69 13.70 13.53 13.53 15,899 -0.21(-1.50%)
Jul 12, 2021 13.83 13.83 13.69 13.74 13,296 +0.03(+0.20%)
Jul 09, 2021 13.57 13.72 13.57 13.71 9,545 +0.21(+1.56%)
Jul 08, 2021 13.41 13.58 13.27 13.50 14,528 -0.12(-0.88%)
Jul 07, 2021 13.75 13.80 13.57 13.62 18,623 -0.11(-0.81%)
Jul 06, 2021 13.77 13.80 13.64 13.73 14,248 -0.04(-0.28%)
Jul 02, 2021 13.80 13.88 13.77 13.77 17,045 -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.