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

Sofi Next 500 ETF (NY: SFYX )

13.39 -0.13 (-0.96%)
Streaming Delayed Price Updated: 12:10 PM EDT, Jun 3, 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 (%)
Jul 31, 2020 9.746 9.746 9.432 9.565 5,033 -0.03(-0.30%)
Jul 30, 2020 9.699 9.699 9.475 9.594 5,472 -0.02(-0.20%)
Jul 29, 2020 9.498 9.613 9.498 9.613 6,985 +0.22(+2.39%)
Jul 28, 2020 9.460 9.489 9.389 9.389 8,084 -0.10(-1.01%)
Jul 27, 2020 9.441 9.484 9.374 9.484 4,346 +0.12(+1.26%)
Jul 24, 2020 9.346 9.413 9.336 9.366 6,501 -0.11(-1.20%)
Jul 23, 2020 9.594 9.613 9.475 9.479 7,193 -0.03(-0.27%)
Jul 22, 2020 9.489 9.505 9.451 9.505 6,452 +0.06(+0.66%)
Jul 21, 2020 9.527 9.527 9.441 9.443 10,026 +0.05(+0.52%)
Jul 20, 2020 9.355 9.403 9.346 9.394 8,841 +0.02(+0.23%)
Jul 17, 2020 9.346 9.379 9.346 9.372 4,718 +0.07(+0.80%)
Jul 16, 2020 9.346 9.365 9.298 9.298 13,608 -0.07(-0.78%)
Jul 15, 2020 9.317 9.374 9.269 9.372 7,495 +0.25(+2.71%)
Jul 14, 2020 9.012 9.124 8.969 9.124 11,754 +0.10(+1.10%)
Jul 13, 2020 9.203 9.250 9.025 9.025 6,476 -0.14(-1.47%)
Jul 10, 2020 9.098 9.160 9.088 9.160 4,928 +0.03(+0.37%)
Jul 09, 2020 9.174 9.174 8.993 9.126 8,409 -0.06(-0.65%)
Jul 08, 2020 9.241 9.241 9.107 9.186 6,074 +0.07(+0.76%)
Jul 07, 2020 9.279 9.279 9.107 9.117 11,644 -0.10(-1.14%)
Jul 06, 2020 9.336 9.336 9.212 9.222 12,126 +0.08(+0.88%)
Jul 02, 2020 9.355 9.355 9.141 9.141 12,163 +0.02(+0.27%)
Jul 01, 2020 9.079 9.269 9.079 9.117 15,431 +0.02(+0.19%)
Jun 30, 2020 8.907 9.107 8.907 9.099 9,565 +0.12(+1.29%)
Jun 29, 2020 8.869 9.002 8.793 8.983 14,770 +0.14(+1.62%)
Jun 26, 2020 8.945 8.945 8.821 8.840 20,133 -0.13(-1.49%)
Jun 25, 2020 8.917 8.974 8.793 8.974 8,224 +0.08(+0.91%)
Jun 24, 2020 9.012 9.012 8.878 8.893 6,971 -0.28(-3.06%)
Jun 23, 2020 9.212 9.241 9.174 9.174 6,109 +0.03(+0.31%)
Jun 22, 2020 8.983 9.174 8.983 9.145 7,913 +0.04(+0.39%)
Jun 19, 2020 9.236 9.264 9.110 9.110 13,076 -0.00(-0.03%)
Jun 18, 2020 9.132 9.188 9.113 9.113 10,179 -0.02(-0.27%)
Jun 17, 2020 9.217 9.217 9.113 9.137 8,675 -0.08(-0.87%)
Jun 16, 2020 9.245 9.245 9.101 9.217 12,912 +0.20(+2.26%)
Jun 15, 2020 8.563 9.022 8.563 9.013 14,676 +0.11(+1.23%)
Jun 12, 2020 9.113 9.113 8.686 8.904 12,549 +0.18(+2.04%)
Jun 11, 2020 9.018 9.018 8.700 8.726 13,624 -0.60(-6.39%)
Jun 10, 2020 9.568 9.568 9.302 9.321 9,430 -0.21(-2.19%)
Jun 09, 2020 9.767 9.767 9.506 9.530 20,020 -0.13(-1.34%)
Jun 08, 2020 9.615 9.659 9.582 9.659 12,305 +0.17(+1.76%)
Jun 05, 2020 9.549 9.596 9.492 9.492 10,756 +0.21(+2.25%)
Jun 04, 2020 9.188 9.310 9.188 9.283 8,862 -0.04(-0.41%)
Jun 03, 2020 9.283 9.350 9.282 9.321 8,174 +0.11(+1.24%)
Jun 02, 2020 9.160 9.207 9.056 9.207 14,610 +0.12(+1.36%)
Jun 01, 2020 8.970 9.103 8.970 9.084 13,610 +0.16(+1.76%)
May 29, 2020 8.828 8.927 8.800 8.927 5,694 +0.03(+0.35%)
May 28, 2020 9.084 9.084 8.896 8.896 11,008 -0.10(-1.12%)
May 27, 2020 9.056 9.056 8.781 8.997 7,596 +0.17(+1.97%)
May 26, 2020 8.942 8.942 8.823 8.823 7,110 +0.21(+2.44%)
May 22, 2020 8.619 8.619 8.553 8.613 9,280 +0.04(+0.42%)
May 21, 2020 8.577 8.610 8.496 8.576 6,967 +0.01(+0.10%)
May 20, 2020 8.638 8.638 8.544 8.568 4,577 +0.15(+1.75%)
May 19, 2020 8.506 8.591 8.420 8.420 8,878 -0.08(-0.99%)
May 18, 2020 8.430 8.515 8.411 8.505 8,733 +0.39(+4.79%)
May 15, 2020 8.046 8.145 8.046 8.116 5,905 +0.08(+1.06%)
May 14, 2020 7.851 8.031 7.823 8.031 5,423 +0.08(+1.07%)
May 13, 2020 8.098 8.098 7.861 7.946 12,809 -0.30(-3.68%)
May 12, 2020 8.430 8.468 8.250 8.250 6,567 -0.23(-2.68%)
May 11, 2020 8.439 8.544 8.430 8.477 9,674 -0.03(-0.40%)
May 08, 2020 8.449 8.511 8.382 8.511 9,280 +0.23(+2.75%)
May 07, 2020 8.326 8.335 8.221 8.283 10,326 +0.16(+1.93%)
May 06, 2020 8.193 8.221 8.126 8.126 6,353 -0.05(-0.58%)
May 05, 2020 8.231 8.297 8.155 8.174 14,842 +0.10(+1.29%)
May 04, 2020 8.107 8.107 7.937 8.070 9,502 +0.05(+0.59%)
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.