Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sofi Select 500 ETF (NY: SFY )

18.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 10.37 10.37 10.31 10.31 28,476 -0.05(-0.45%)
Nov 27, 2019 10.32 10.36 10.31 10.36 46,221 +0.05(+0.46%)
Nov 26, 2019 10.29 10.31 10.27 10.31 48,951 +0.04(+0.37%)
Nov 25, 2019 10.27 10.28 10.25 10.28 21,206 +0.08(+0.74%)
Nov 22, 2019 10.23 10.23 10.15 10.20 28,264 +0.03(+0.30%)
Nov 21, 2019 10.25 10.25 10.14 10.17 19,901 -0.01(-0.11%)
Nov 20, 2019 10.23 10.23 10.16 10.18 20,855 -0.05(-0.46%)
Nov 19, 2019 10.25 10.25 10.19 10.23 35,617 +0.00(+0.00%)
Nov 18, 2019 10.21 10.23 10.18 10.23 51,928 +0.02(+0.19%)
Nov 15, 2019 10.16 10.23 10.16 10.21 21,463 +0.06(+0.55%)
Nov 14, 2019 10.15 10.15 10.11 10.15 35,251 +0.02(+0.19%)
Nov 13, 2019 10.12 10.14 10.10 10.14 74,849 +0.00(+0.00%)
Nov 12, 2019 10.15 10.15 10.10 10.14 7,626 +0.05(+0.47%)
Nov 11, 2019 10.16 10.16 10.07 10.09 54,997 -0.03(-0.28%)
Nov 08, 2019 10.12 10.12 10.07 10.12 15,194 +0.02(+0.19%)
Nov 07, 2019 10.14 10.14 10.08 10.10 37,356 +0.04(+0.42%)
Nov 06, 2019 10.05 10.06 10.04 10.06 18,182 -0.02(-0.23%)
Nov 05, 2019 10.23 10.23 10.07 10.08 41,670 -0.01(-0.09%)
Nov 04, 2019 10.14 10.20 10.07 10.09 67,122 +0.05(+0.47%)
Nov 01, 2019 9.957 10.04 9.957 10.04 32,302 +0.09(+0.95%)
Oct 31, 2019 9.976 9.976 9.891 9.948 31,974 -0.03(-0.28%)
Oct 30, 2019 9.976 9.976 9.891 9.976 13,471 +0.04(+0.38%)
Oct 29, 2019 9.938 9.976 9.929 9.938 33,835 +0.01(+0.09%)
Oct 28, 2019 9.929 9.948 9.919 9.929 25,002 +0.05(+0.48%)
Oct 25, 2019 9.835 9.901 9.825 9.882 19,020 +0.04(+0.38%)
Oct 24, 2019 9.801 9.844 9.787 9.844 26,748 +0.08(+0.77%)
Oct 23, 2019 9.778 9.806 9.759 9.769 22,792 +0.00(+0.00%)
Oct 22, 2019 9.806 9.844 9.769 9.769 23,878 -0.04(-0.38%)
Oct 21, 2019 9.797 9.816 9.764 9.806 35,231 +0.08(+0.87%)
Oct 18, 2019 9.741 9.778 9.722 9.722 14,238 -0.08(-0.86%)
Oct 17, 2019 9.816 9.816 9.788 9.806 46,402 +0.02(+0.19%)
Oct 16, 2019 9.806 9.806 9.731 9.788 44,992 -0.02(-0.19%)
Oct 15, 2019 9.750 9.816 9.732 9.806 17,807 +0.12(+1.21%)
Oct 14, 2019 9.656 9.712 9.628 9.689 19,283 +0.01(+0.15%)
Oct 11, 2019 9.703 9.778 9.675 9.675 50,790 +0.10(+1.08%)
Oct 10, 2019 9.477 9.609 9.477 9.572 12,320 +0.05(+0.53%)
Oct 09, 2019 9.521 9.543 9.490 9.521 18,099 +0.07(+0.69%)
Oct 08, 2019 9.590 9.590 9.456 9.456 37,355 -0.13(-1.40%)
Oct 07, 2019 9.646 9.646 9.571 9.590 25,675 -0.04(-0.38%)
Oct 04, 2019 9.537 9.626 9.533 9.626 20,932 +0.14(+1.48%)
Oct 03, 2019 9.421 9.485 9.326 9.485 31,041 +0.06(+0.69%)
Oct 02, 2019 9.581 9.581 9.383 9.421 90,420 -0.17(-1.77%)
Oct 01, 2019 9.825 9.825 9.581 9.590 55,615 -0.11(-1.16%)
Sep 30, 2019 9.675 9.712 9.675 9.703 25,224 +0.06(+0.66%)
Sep 27, 2019 9.712 9.712 9.620 9.639 21,676 -0.07(-0.73%)
Sep 26, 2019 9.703 9.740 9.675 9.710 26,027 -0.04(-0.40%)
Sep 25, 2019 9.788 9.788 9.637 9.750 21,519 +0.07(+0.77%)
Sep 24, 2019 9.798 9.825 9.663 9.676 39,072 -0.11(-1.10%)
Sep 23, 2019 9.882 9.882 9.757 9.783 39,529 -0.01(-0.14%)
Sep 20, 2019 9.853 9.864 9.788 9.797 14,663 -0.04(-0.43%)
Sep 19, 2019 9.835 9.853 9.834 9.839 30,866 +0.03(+0.27%)
Sep 18, 2019 9.778 9.814 9.769 9.813 38,610 +0.01(+0.11%)
Sep 17, 2019 9.806 9.806 9.788 9.802 45,245 +0.01(+0.14%)
Sep 16, 2019 9.797 9.797 9.769 9.788 28,977 -0.03(-0.34%)
Sep 13, 2019 9.792 9.844 9.792 9.821 30,283 -0.01(-0.05%)
Sep 12, 2019 9.860 9.860 9.803 9.826 15,728 +0.05(+0.49%)
Sep 11, 2019 9.716 9.778 9.716 9.778 82,880 +0.08(+0.82%)
Sep 10, 2019 9.637 9.698 9.637 9.698 16,311 -0.02(-0.16%)
Sep 09, 2019 9.778 9.778 9.675 9.714 29,347 -0.00(-0.04%)
Sep 06, 2019 9.694 9.741 9.694 9.717 55,360 +0.00(+0.02%)
Sep 05, 2019 9.621 9.741 9.621 9.715 22,652 +0.14(+1.51%)
Sep 04, 2019 9.515 9.579 9.458 9.571 59,960 +0.11(+1.11%)
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.