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

Sofi Select 500 ETF (NY: SFY )

19.87 +0.08 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
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%)
Sep 03, 2019 9.439 9.486 9.438 9.466 28,126 -0.07(-0.75%)
Aug 30, 2019 9.637 9.637 9.505 9.538 32,302 +0.01(+0.10%)
Aug 29, 2019 9.524 9.556 9.515 9.528 18,779 +0.13(+1.40%)
Aug 28, 2019 9.345 9.402 9.336 9.396 40,120 +0.05(+0.55%)
Aug 27, 2019 9.440 9.440 9.336 9.345 35,753 -0.03(-0.29%)
Aug 26, 2019 9.373 9.383 9.345 9.373 30,011 +0.07(+0.80%)
Aug 23, 2019 9.486 9.533 9.261 9.298 38,358 -0.25(-2.60%)
Aug 22, 2019 9.575 9.575 9.505 9.546 32,076 +0.01(+0.09%)
Aug 21, 2019 9.525 9.571 9.515 9.538 26,250 +0.06(+0.64%)
Aug 20, 2019 9.496 9.533 9.477 9.477 19,659 -0.09(-0.98%)
Aug 19, 2019 9.552 9.581 9.477 9.571 36,704 +0.14(+1.50%)
Aug 16, 2019 9.317 9.458 9.317 9.430 55,785 +0.12(+1.32%)
Aug 15, 2019 9.402 9.402 9.251 9.307 31,060 +0.01(+0.14%)
Aug 14, 2019 9.515 9.515 9.294 9.294 59,896 -0.26(-2.70%)
Aug 13, 2019 9.364 9.581 9.334 9.552 25,884 +0.15(+1.59%)
Aug 12, 2019 9.656 9.656 9.402 9.402 38,056 -0.15(-1.58%)
Aug 09, 2019 9.628 9.628 9.496 9.552 32,514 -0.03(-0.33%)
Aug 08, 2019 9.486 9.592 9.460 9.584 24,876 +0.17(+1.86%)
Aug 07, 2019 9.355 9.430 9.242 9.410 30,010 +0.01(+0.10%)
Aug 06, 2019 9.543 9.543 9.271 9.400 46,303 +0.09(+0.99%)
Aug 05, 2019 9.515 9.515 9.235 9.308 43,957 -0.28(-2.94%)
Aug 02, 2019 9.646 9.656 9.515 9.590 44,096 -0.08(-0.88%)
Aug 01, 2019 9.872 9.872 9.646 9.675 29,124 -0.09(-0.96%)
Jul 31, 2019 9.863 9.882 9.759 9.769 24,244 -0.10(-1.00%)
Jul 30, 2019 9.853 9.901 9.832 9.868 35,391 -0.02(-0.24%)
Jul 29, 2019 10.04 10.04 9.853 9.891 27,750 -0.03(-0.28%)
Jul 26, 2019 9.853 9.919 9.853 9.919 29,114 +0.08(+0.78%)
Jul 25, 2019 9.863 9.882 9.835 9.843 18,339 -0.03(-0.30%)
Jul 24, 2019 9.839 9.882 9.835 9.872 35,835 +0.04(+0.43%)
Jul 23, 2019 9.797 9.849 9.797 9.830 33,047 +0.05(+0.53%)
Jul 22, 2019 9.825 9.825 9.761 9.778 16,793 +0.02(+0.19%)
Jul 19, 2019 9.830 9.833 9.759 9.759 20,932 -0.03(-0.35%)
Jul 18, 2019 9.769 9.794 9.755 9.794 22,089 -0.00(-0.03%)
Jul 17, 2019 9.891 9.891 9.791 9.797 26,838 -0.04(-0.43%)
Jul 16, 2019 9.910 9.910 9.830 9.839 47,845 -0.04(-0.38%)
Jul 15, 2019 9.853 9.891 9.853 9.877 28,004 +0.02(+0.24%)
Jul 12, 2019 10.17 10.17 9.835 9.853 29,539 +0.03(+0.36%)
Jul 11, 2019 9.863 9.937 9.805 9.819 57,146 +0.04(+0.43%)
Jul 10, 2019 9.806 9.806 9.759 9.776 24,984 +0.04(+0.41%)
Jul 09, 2019 9.703 9.736 9.684 9.736 31,604 +0.02(+0.24%)
Jul 08, 2019 9.788 9.788 9.703 9.712 32,499 -0.03(-0.26%)
Jul 05, 2019 9.778 9.778 9.684 9.738 27,626 -0.02(-0.18%)
Jul 03, 2019 9.714 9.769 9.714 9.756 27,733 +0.06(+0.64%)
Jul 02, 2019 9.675 9.693 9.639 9.693 56,399 +0.03(+0.29%)
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.