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

Sofi Next 500 ETF (NY: SFYX )

14.19 -0.02 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2020 8.852 9.051 8.852 9.043 9,625 +0.12(+1.29%)
Jun 29, 2020 8.814 8.947 8.738 8.928 14,862 +0.14(+1.62%)
Jun 26, 2020 8.890 8.890 8.767 8.786 20,258 -0.13(-1.49%)
Jun 25, 2020 8.861 8.918 8.738 8.918 8,275 +0.08(+0.91%)
Jun 24, 2020 8.956 8.956 8.823 8.838 7,014 -0.28(-3.06%)
Jun 23, 2020 9.155 9.184 9.117 9.117 6,147 +0.03(+0.31%)
Jun 22, 2020 8.928 9.117 8.928 9.089 7,963 +0.04(+0.40%)
Jun 19, 2020 9.178 9.206 9.053 9.053 13,159 -0.00(-0.03%)
Jun 18, 2020 9.074 9.131 9.056 9.056 10,243 -0.02(-0.27%)
Jun 17, 2020 9.159 9.159 9.056 9.080 8,729 -0.08(-0.87%)
Jun 16, 2020 9.188 9.188 9.044 9.159 12,993 +0.20(+2.26%)
Jun 15, 2020 8.509 8.966 8.509 8.957 14,769 +0.11(+1.23%)
Jun 12, 2020 9.056 9.056 8.632 8.848 12,628 +0.18(+2.04%)
Jun 11, 2020 8.961 8.961 8.646 8.671 13,709 -0.59(-6.39%)
Jun 10, 2020 9.508 9.508 9.244 9.263 9,489 -0.21(-2.19%)
Jun 09, 2020 9.706 9.706 9.447 9.470 20,146 -0.13(-1.34%)
Jun 08, 2020 9.555 9.599 9.522 9.599 12,383 +0.17(+1.76%)
Jun 05, 2020 9.489 9.536 9.433 9.433 10,824 +0.21(+2.25%)
Jun 04, 2020 9.131 9.252 9.131 9.225 8,918 -0.04(-0.41%)
Jun 03, 2020 9.225 9.291 9.224 9.263 8,225 +0.11(+1.24%)
Jun 02, 2020 9.103 9.150 8.999 9.150 14,702 +0.12(+1.36%)
Jun 01, 2020 8.914 9.046 8.914 9.027 13,696 +0.16(+1.76%)
May 29, 2020 8.773 8.871 8.745 8.871 5,730 +0.03(+0.35%)
May 28, 2020 9.027 9.027 8.840 8.840 11,078 -0.10(-1.12%)
May 27, 2020 8.999 8.999 8.726 8.940 7,643 +0.17(+1.97%)
May 26, 2020 8.886 8.886 8.768 8.768 7,154 +0.21(+2.44%)
May 22, 2020 8.566 8.566 8.500 8.559 9,338 +0.04(+0.42%)
May 21, 2020 8.523 8.556 8.443 8.523 7,011 +0.01(+0.10%)
May 20, 2020 8.584 8.584 8.490 8.514 4,606 +0.15(+1.75%)
May 19, 2020 8.453 8.537 8.368 8.368 8,934 -0.08(-0.99%)
May 18, 2020 8.377 8.462 8.358 8.451 8,787 +0.39(+4.79%)
May 15, 2020 7.996 8.094 7.996 8.065 5,942 +0.08(+1.06%)
May 14, 2020 7.802 7.981 7.774 7.981 5,457 +0.08(+1.07%)
May 13, 2020 8.047 8.047 7.812 7.897 12,889 -0.30(-3.68%)
May 12, 2020 8.377 8.415 8.198 8.198 6,609 -0.23(-2.68%)
May 11, 2020 8.387 8.490 8.377 8.424 9,735 -0.03(-0.40%)
May 08, 2020 8.396 8.458 8.330 8.458 9,338 +0.23(+2.75%)
May 07, 2020 8.274 8.283 8.170 8.231 10,391 +0.16(+1.93%)
May 06, 2020 8.142 8.170 8.076 8.076 6,393 -0.05(-0.58%)
May 05, 2020 8.179 8.245 8.104 8.123 14,935 +0.10(+1.29%)
May 04, 2020 8.057 8.057 7.887 8.019 9,562 +0.05(+0.59%)
May 01, 2020 8.104 8.104 7.925 7.972 18,465 -0.27(-3.30%)
Apr 30, 2020 8.396 8.396 8.231 8.244 11,706 -0.21(-2.47%)
Apr 29, 2020 8.349 8.490 8.330 8.453 10,408 +0.34(+4.18%)
Apr 28, 2020 8.185 8.185 8.113 8.113 6,650 +0.05(+0.60%)
Apr 27, 2020 7.878 8.085 7.878 8.065 8,746 +0.30(+3.83%)
Apr 24, 2020 7.635 7.783 7.633 7.768 4,457 +0.12(+1.60%)
Apr 23, 2020 7.718 7.746 7.645 7.645 9,599 +0.05(+0.66%)
Apr 22, 2020 7.765 7.765 7.559 7.595 7,989 +0.11(+1.49%)
Apr 21, 2020 7.538 7.557 7.463 7.483 8,406 -0.25(-3.27%)
Apr 20, 2020 8.255 8.255 7.727 7.736 16,192 -0.06(-0.73%)
Apr 17, 2020 7.793 7.793 7.727 7.793 9,657 +0.29(+3.81%)
Apr 16, 2020 7.614 7.614 7.491 7.507 9,530 +0.01(+0.08%)
Apr 15, 2020 7.538 7.548 7.425 7.501 9,941 -0.26(-3.39%)
Apr 14, 2020 8.217 8.217 7.726 7.765 15,079 +0.06(+0.73%)
Apr 13, 2020 7.906 7.906 7.567 7.708 13,666 -0.14(-1.80%)
Apr 09, 2020 7.906 7.934 7.793 7.849 5,730 +0.31(+4.17%)
Apr 08, 2020 7.425 7.567 7.369 7.535 12,595 +0.21(+2.92%)
Apr 07, 2020 7.548 7.548 7.322 7.322 11,285 +0.17(+2.37%)
Apr 06, 2020 6.935 7.152 6.935 7.152 6,902 +0.52(+7.85%)
Apr 03, 2020 6.666 6.681 6.615 6.632 6,261 -0.18(-2.66%)
Apr 02, 2020 6.728 6.926 6.690 6.813 18,754 +0.12(+1.76%)
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.