Skip to main content

Sofi Next 500 ETF (NY: SFYX )

13.18 -0.17 (-1.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 9.851 9.851 9.660 9.721 4,508 -0.15(-1.51%)
Oct 29, 2020 9.813 9.880 9.794 9.870 5,988 +0.10(+1.01%)
Oct 28, 2020 9.794 9.880 9.765 9.771 4,072 -0.23(-2.31%)
Oct 27, 2020 10.04 10.05 10.00 10.00 10,037 -0.08(-0.80%)
Oct 26, 2020 10.22 10.22 9.975 10.08 8,436 -0.18(-1.79%)
Oct 23, 2020 10.23 10.27 10.21 10.27 4,613 +0.07(+0.72%)
Oct 22, 2020 10.15 10.21 10.14 10.19 7,146 +0.11(+1.11%)
Oct 21, 2020 10.22 10.22 10.08 10.08 5,170 -0.09(-0.89%)
Oct 20, 2020 10.24 10.25 10.17 10.17 5,653 +0.04(+0.40%)
Oct 19, 2020 10.35 10.35 10.02 10.13 13,532 -0.13(-1.27%)
Oct 16, 2020 10.43 10.43 10.26 10.26 6,291 +0.00(+0.05%)
Oct 15, 2020 10.16 10.26 10.16 10.26 4,433 +0.06(+0.57%)
Oct 14, 2020 10.26 10.28 10.18 10.20 6,565 -0.05(-0.49%)
Oct 13, 2020 10.23 10.26 10.22 10.25 3,141 -0.05(-0.49%)
Oct 12, 2020 10.20 10.33 10.20 10.30 4,486 +0.06(+0.61%)
Oct 09, 2020 10.23 10.27 10.20 10.24 4,089 +0.04(+0.42%)
Oct 08, 2020 10.17 10.19 10.15 10.19 2,729 +0.13(+1.26%)
Oct 07, 2020 10.04 10.07 10.01 10.07 3,506 +0.16(+1.60%)
Oct 06, 2020 9.947 10.02 9.889 9.908 6,496 +0.02(+0.19%)
Oct 05, 2020 9.727 9.889 9.727 9.889 6,246 +0.17(+1.77%)
Oct 02, 2020 9.503 9.746 9.503 9.718 14,470 +0.04(+0.45%)
Oct 01, 2020 9.632 9.680 9.632 9.674 6,257 +0.11(+1.16%)
Sep 30, 2020 9.594 9.637 9.527 9.563 3,502 +0.06(+0.61%)
Sep 29, 2020 9.594 9.594 9.481 9.505 4,923 -0.04(-0.37%)
Sep 28, 2020 9.556 9.584 9.508 9.540 6,607 +0.17(+1.77%)
Sep 25, 2020 9.260 9.374 9.260 9.374 6,186 +0.14(+1.54%)
Sep 24, 2020 9.203 9.289 9.203 9.232 6,069 -0.05(-0.53%)
Sep 23, 2020 9.470 9.527 9.281 9.281 4,106 -0.17(-1.82%)
Sep 22, 2020 9.413 9.453 9.317 9.453 9,720 +0.10(+1.12%)
Sep 21, 2020 9.241 9.348 9.241 9.348 3,935 -0.18(-1.88%)
Sep 18, 2020 9.584 9.584 9.484 9.527 6,081 -0.07(-0.75%)
Sep 17, 2020 9.556 9.599 9.536 9.599 7,251 -0.06(-0.67%)
Sep 16, 2020 9.660 9.775 9.660 9.664 6,858 +0.02(+0.23%)
Sep 15, 2020 9.660 9.699 9.622 9.641 5,958 +0.03(+0.27%)
Sep 14, 2020 9.566 9.616 9.565 9.616 6,982 +0.15(+1.60%)
Sep 10, 2020 9.464 9.464 9.464 0 -0.11(-1.18%)
Sep 09, 2020 9.510 9.603 9.499 9.577 11,516 +0.14(+1.49%)
Sep 08, 2020 9.470 9.575 9.436 9.437 11,678 -0.21(-2.20%)
Sep 04, 2020 9.546 9.680 9.470 9.649 8,388 -0.09(-0.90%)
Sep 03, 2020 9.804 9.804 9.670 9.737 8,770 -0.35(-3.50%)
Sep 02, 2020 10.01 10.09 9.956 10.09 16,398 +0.13(+1.34%)
Sep 01, 2020 9.794 9.956 9.794 9.956 10,437 +0.09(+0.93%)
Aug 31, 2020 9.875 9.899 9.823 9.864 9,135 +0.01(+0.06%)
Aug 27, 2020 9.859 9.859 9.859 0 +0.03(+0.27%)
Aug 25, 2020 9.832 9.832 9.832 0 +0.04(+0.38%)
Aug 24, 2020 9.746 9.794 9.746 9.794 8,108 +0.08(+0.84%)
Aug 21, 2020 9.718 9.727 9.699 9.713 10,276 -0.05(-0.54%)
Aug 20, 2020 9.765 9.784 9.746 9.765 9,467 -0.02(-0.19%)
Aug 19, 2020 9.804 9.818 9.784 9.784 3,572 -0.02(-0.24%)
Aug 18, 2020 9.823 9.861 9.756 9.808 13,992 -0.04(-0.44%)
Aug 17, 2020 9.889 9.889 9.848 9.851 6,404 +0.04(+0.45%)
Aug 14, 2020 9.756 9.861 9.756 9.807 3,984 -0.03(-0.30%)
Aug 13, 2020 9.818 9.889 9.818 9.836 5,499 +0.03(+0.31%)
Aug 12, 2020 9.880 9.880 9.794 9.806 6,869 +0.04(+0.42%)
Aug 11, 2020 9.861 9.908 9.765 9.765 8,963 -0.05(-0.47%)
Aug 10, 2020 9.851 9.861 9.811 9.811 5,977 -0.02(-0.16%)
Aug 07, 2020 9.823 9.842 9.769 9.827 6,186 +0.04(+0.39%)
Aug 06, 2020 9.818 9.818 9.765 9.789 6,907 -0.03(-0.33%)
Aug 05, 2020 9.870 9.870 9.773 9.821 4,466 +0.08(+0.87%)
Aug 04, 2020 9.622 9.737 9.622 9.737 11,684 +0.04(+0.39%)
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.