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

Sofi Next 500 ETF (NY: SFYX )

13.63 +0.13 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Apr 30, 2020 8.449 8.449 8.283 8.296 11,633 -0.21(-2.47%)
Apr 29, 2020 8.401 8.544 8.382 8.506 10,343 +0.34(+4.18%)
Apr 28, 2020 8.237 8.237 8.164 8.164 6,609 +0.05(+0.60%)
Apr 27, 2020 7.927 8.136 7.927 8.116 8,691 +0.30(+3.83%)
Apr 24, 2020 7.683 7.832 7.681 7.817 4,429 +0.12(+1.60%)
Apr 23, 2020 7.766 7.795 7.693 7.693 9,539 +0.05(+0.66%)
Apr 22, 2020 7.813 7.813 7.607 7.643 7,939 +0.11(+1.49%)
Apr 21, 2020 7.586 7.605 7.510 7.530 8,354 -0.25(-3.27%)
Apr 20, 2020 8.307 8.307 7.776 7.785 16,090 -0.06(-0.73%)
Apr 17, 2020 7.842 7.842 7.776 7.842 9,596 +0.29(+3.81%)
Apr 16, 2020 7.662 7.662 7.538 7.554 9,471 +0.01(+0.08%)
Apr 15, 2020 7.586 7.595 7.472 7.549 9,879 -0.26(-3.39%)
Apr 14, 2020 8.269 8.269 7.774 7.813 14,985 +0.06(+0.73%)
Apr 13, 2020 7.956 7.956 7.614 7.757 13,580 -0.14(-1.80%)
Apr 09, 2020 7.956 7.984 7.842 7.899 5,694 +0.32(+4.17%)
Apr 08, 2020 7.472 7.614 7.415 7.583 12,516 +0.22(+2.92%)
Apr 07, 2020 7.595 7.595 7.368 7.368 11,214 +0.17(+2.37%)
Apr 06, 2020 6.979 7.197 6.979 7.197 6,859 +0.52(+7.85%)
Apr 03, 2020 6.708 6.723 6.656 6.673 6,222 -0.18(-2.66%)
Apr 02, 2020 6.770 6.970 6.732 6.856 18,637 +0.12(+1.77%)
Apr 01, 2020 6.875 6.903 6.737 6.737 13,550 -0.55(-7.49%)
Mar 31, 2020 7.301 7.415 7.226 7.282 10,136 -0.05(-0.65%)
Mar 30, 2020 7.311 7.330 7.055 7.330 7,595 +0.12(+1.64%)
Mar 27, 2020 7.226 7.396 7.045 7.212 19,615 -0.18(-2.43%)
Mar 26, 2020 7.301 7.392 7.245 7.392 18,997 +0.37(+5.20%)
Mar 25, 2020 7.045 7.311 6.751 7.026 14,609 +0.36(+5.41%)
Mar 24, 2020 6.714 6.714 6.486 6.666 12,602 +0.31(+4.93%)
Mar 23, 2020 6.704 6.704 6.173 6.353 17,441 +0.00(+0.00%)
Mar 20, 2020 7.121 7.121 6.306 6.353 10,018 -0.16(-2.43%)
Mar 19, 2020 6.268 6.571 6.268 6.511 7,187 +0.18(+2.80%)
Mar 18, 2020 6.714 6.714 6.107 6.334 18,532 -0.51(-7.49%)
Mar 17, 2020 6.960 6.960 6.600 6.847 21,957 +0.25(+3.75%)
Mar 16, 2020 7.017 7.140 6.600 6.600 10,449 -0.96(-12.68%)
Mar 13, 2020 7.320 7.558 7.083 7.558 15,924 +0.40(+5.59%)
Mar 12, 2020 7.614 7.795 7.150 7.158 15,439 -0.77(-9.75%)
Mar 11, 2020 8.335 8.363 7.924 7.932 11,903 -0.51(-6.02%)
Mar 10, 2020 8.345 8.439 8.041 8.439 19,801 +0.24(+2.97%)
Mar 09, 2020 8.060 8.477 8.060 8.196 8,304 -0.76(-8.48%)
Mar 06, 2020 9.018 9.056 8.857 8.955 7,065 -0.21(-2.28%)
Mar 05, 2020 9.207 9.343 9.121 9.164 11,467 -0.30(-3.19%)
Mar 04, 2020 9.369 9.466 9.283 9.466 10,654 +0.30(+3.23%)
Mar 03, 2020 9.397 9.881 9.169 9.169 19,196 -0.23(-2.42%)
Mar 02, 2020 9.132 9.397 9.132 9.397 15,514 +0.31(+3.40%)
Feb 28, 2020 8.913 9.226 8.913 9.088 27,735 -0.13(-1.46%)
Feb 27, 2020 9.271 9.468 8.894 9.222 10,721 -0.38(-3.99%)
Feb 26, 2020 9.852 9.852 9.606 9.606 12,183 -0.12(-1.19%)
Feb 25, 2020 10.01 10.02 9.722 9.722 8,472 -0.36(-3.59%)
Feb 24, 2020 10.08 10.10 10.08 10.08 6,139 -0.30(-2.89%)
Feb 21, 2020 10.42 10.42 10.34 10.38 6,538 -0.10(-0.95%)
Feb 20, 2020 10.48 10.52 10.35 10.48 18,774 +0.02(+0.23%)
Feb 19, 2020 10.46 10.50 10.45 10.46 12,773 +0.05(+0.46%)
Feb 18, 2020 10.46 10.46 10.38 10.41 5,419 -0.02(-0.18%)
Feb 14, 2020 10.36 10.43 10.36 10.43 11,178 +0.04(+0.36%)
Feb 13, 2020 10.42 10.42 10.37 10.39 7,188 +0.03(+0.26%)
Feb 12, 2020 10.34 10.37 10.33 10.37 8,189 +0.09(+0.91%)
Feb 11, 2020 10.33 10.33 10.26 10.27 11,063 +0.06(+0.63%)
Feb 10, 2020 10.20 10.21 10.17 10.21 7,634 +0.08(+0.75%)
Feb 07, 2020 10.20 10.20 10.13 10.13 8,963 -0.09(-0.92%)
Feb 06, 2020 10.25 10.26 10.22 10.23 5,273 -0.04(-0.36%)
Feb 05, 2020 10.21 10.28 10.21 10.26 5,991 +0.10(+1.01%)
Feb 04, 2020 10.18 10.18 10.16 10.16 12,215 +0.12(+1.18%)
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.