Skip to main content

Sofi Next 500 ETF (NY: SFYX )

14.27 -0.19 (-1.30%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 9.387 9.406 9.370 9.370 6,503 -0.10(-1.07%)
Oct 30, 2019 9.434 9.477 9.425 9.472 2,064 -0.02(-0.20%)
Oct 29, 2019 9.475 9.518 9.475 9.490 4,520 +0.01(+0.15%)
Oct 28, 2019 9.462 9.476 9.462 9.476 1,806 +0.07(+0.71%)
Oct 25, 2019 9.409 9.434 9.406 9.410 3,636 +0.04(+0.44%)
Oct 24, 2019 9.359 9.369 9.322 9.369 3,037 +0.06(+0.65%)
Oct 23, 2019 9.332 9.350 9.308 9.308 4,083 -0.01(-0.15%)
Oct 22, 2019 9.406 9.406 9.322 9.322 3,143 -0.03(-0.32%)
Oct 21, 2019 9.332 9.369 9.332 9.352 3,995 +0.07(+0.80%)
Oct 18, 2019 9.286 9.303 9.275 9.278 1,283 -0.05(-0.58%)
Oct 17, 2019 9.313 9.332 9.307 9.332 5,071 +0.07(+0.76%)
Oct 16, 2019 9.285 9.303 9.261 9.261 5,906 -0.04(-0.40%)
Oct 15, 2019 9.294 9.303 9.294 9.299 930 +0.09(+1.00%)
Oct 14, 2019 9.116 9.215 9.116 9.207 2,687 -0.03(-0.31%)
Oct 11, 2019 9.294 9.313 9.235 9.235 1,818 +0.15(+1.61%)
Oct 10, 2019 9.088 9.135 9.084 9.089 1,605 +0.02(+0.25%)
Oct 09, 2019 9.041 9.154 9.041 9.067 4,425 +0.08(+0.84%)
Oct 08, 2019 9.018 9.051 8.991 8.991 5,067 -0.17(-1.88%)
Oct 07, 2019 9.160 9.210 9.160 9.163 3,684 +0.00(+0.03%)
Oct 04, 2019 9.172 9.172 9.107 9.160 5,347 +0.08(+0.91%)
Oct 03, 2019 8.957 9.077 8.957 9.077 5,285 +0.07(+0.78%)
Oct 02, 2019 8.976 9.013 8.976 9.007 9,206 -0.13(-1.46%)
Oct 01, 2019 9.219 9.238 9.121 9.141 6,458 -0.13(-1.35%)
Sep 30, 2019 9.257 9.287 9.239 9.266 7,399 +0.07(+0.73%)
Sep 27, 2019 9.257 9.271 9.199 9.199 1,925 -0.08(-0.86%)
Sep 26, 2019 9.275 9.322 9.266 9.279 3,647 -0.08(-0.82%)
Sep 25, 2019 9.275 9.359 9.275 9.355 3,762 +0.08(+0.84%)
Sep 24, 2019 9.415 9.415 9.277 9.277 5,672 -0.11(-1.21%)
Sep 23, 2019 9.369 9.420 9.369 9.391 4,260 +0.02(+0.16%)
Sep 20, 2019 9.425 9.444 9.341 9.375 3,743 -0.04(-0.43%)
Sep 19, 2019 9.434 9.439 9.415 9.415 4,213 -0.02(-0.18%)
Sep 18, 2019 9.397 9.453 9.387 9.432 4,009 -0.03(-0.27%)
Sep 17, 2019 9.442 9.458 9.406 9.458 5,463 +0.01(+0.08%)
Sep 16, 2019 9.444 9.462 9.434 9.450 5,750 +0.03(+0.36%)
Sep 13, 2019 9.444 9.461 9.415 9.415 2,139 -0.02(-0.20%)
Sep 12, 2019 9.415 9.451 9.406 9.435 3,508 +0.00(+0.03%)
Sep 11, 2019 9.453 9.453 9.341 9.432 13,280 +0.11(+1.22%)
Sep 10, 2019 9.259 9.322 9.257 9.318 16,838 +0.01(+0.13%)
Sep 09, 2019 9.294 9.306 9.257 9.306 3,695 -0.01(-0.08%)
Sep 06, 2019 9.359 9.369 9.313 9.313 8,021 +0.01(+0.09%)
Sep 05, 2019 9.238 9.327 9.238 9.305 3,848 +0.12(+1.34%)
Sep 04, 2019 9.155 9.197 9.155 9.182 8,186 +0.10(+1.08%)
Sep 03, 2019 9.079 9.107 9.079 9.084 6,967 -0.12(-1.26%)
Aug 30, 2019 9.185 9.200 9.185 9.200 4,171 +0.02(+0.24%)
Aug 29, 2019 9.174 9.196 9.144 9.178 20,146 +0.11(+1.19%)
Aug 28, 2019 8.999 9.069 8.999 9.069 6,258 +0.08(+0.88%)
Aug 27, 2019 9.023 9.060 8.990 8.990 4,968 -0.07(-0.75%)
Aug 26, 2019 9.397 9.397 9.013 9.058 4,522 +0.09(+1.00%)
Aug 23, 2019 9.219 9.225 8.969 8.969 6,310 -0.26(-2.83%)
Aug 22, 2019 9.191 9.230 9.172 9.230 4,050 +0.01(+0.07%)
Aug 21, 2019 9.182 9.257 9.163 9.224 6,695 +0.06(+0.69%)
Aug 20, 2019 9.182 9.199 9.161 9.161 3,865 -0.07(-0.74%)
Aug 19, 2019 9.191 9.247 9.191 9.229 7,376 +0.08(+0.87%)
Aug 16, 2019 9.013 9.151 9.013 9.149 8,235 +0.18(+2.03%)
Aug 15, 2019 9.135 9.135 8.929 8.967 26,661 +0.01(+0.16%)
Aug 14, 2019 9.116 9.116 8.941 8.952 5,895 -0.27(-2.97%)
Aug 13, 2019 9.277 9.277 9.219 9.226 5,146 +0.10(+1.15%)
Aug 12, 2019 9.266 9.266 9.116 9.121 6,303 -0.15(-1.62%)
Aug 09, 2019 9.341 9.341 9.247 9.271 2,994 -0.10(-1.09%)
Aug 08, 2019 9.261 9.387 9.261 9.374 2,551 +0.19(+2.06%)
Aug 07, 2019 9.144 9.184 9.051 9.184 4,233 +0.02(+0.25%)
Aug 06, 2019 9.094 9.161 9.060 9.161 7,421 +0.12(+1.28%)
Aug 05, 2019 9.247 9.247 9.023 9.046 4,986 -0.29(-3.07%)
Aug 02, 2019 9.341 9.376 9.285 9.332 8,342 -0.09(-0.95%)
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.