Skip to main content
SoFi Be Your Own Boss ETF (BYOB)
NASDAQ: BYOB · Real-Time Price · USD
19.19
-0.63 (-3.18%)
Feb 20, 2024, 3:06 PM EST - Market closed

BYOB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 28, 202419.1919.1919.1919.1919.19--
Feb 27, 202419.1919.1919.1919.1919.19--
Feb 26, 202419.1919.1919.1919.1919.19--
Feb 23, 202419.1919.1919.1919.1919.19--
Feb 22, 202419.1919.1919.1919.1919.19--
Feb 21, 202419.1919.1919.1919.1919.19--
Feb 20, 202419.5319.5319.1519.1919.19-3.18%1,696
Feb 16, 202419.7420.0319.7019.8219.82-0.34%9,919
Feb 15, 202419.6819.8919.6519.8919.891.47%6,556
Feb 14, 202419.1819.6019.1819.6019.604.37%10,276
Feb 13, 202418.8019.1018.7818.7818.78-4.09%1,331
Feb 12, 202419.4919.8019.3819.5819.58-0.61%15,597
Feb 9, 202419.5119.7019.3119.7019.701.44%2,151
Feb 8, 202419.3819.4519.0519.4219.423.24%1,166
Feb 7, 202418.6418.9418.6318.8118.81-31,887
Feb 6, 202418.6618.8118.6618.8118.811.68%1,612
Feb 5, 202418.7318.7318.4618.5018.50-1.61%1,172
Feb 2, 202418.4618.8318.4618.8018.801.76%3,108
Feb 1, 202418.2818.4818.2818.4818.481.19%3,553
Jan 31, 202418.4518.4518.2618.2618.26-2.19%618
Jan 30, 202418.8618.8618.6718.6718.67-1.74%430
Jan 29, 202418.5919.0018.5919.0019.002.21%2,101
Jan 26, 202418.6218.6218.5918.5918.590.43%805
Jan 25, 202418.6618.6618.4918.5118.510.08%1,277
Jan 24, 202418.9018.9018.5018.5018.50-0.67%3,251
Jan 23, 202418.5818.6218.5518.6218.621.14%1,434
Jan 22, 202418.4818.5318.4118.4118.411.20%985
Jan 19, 202417.9318.1917.8518.1918.191.52%1,949
Jan 18, 202418.0918.0917.8817.9217.920.17%897
Jan 17, 202417.8217.9417.8117.8917.89-1.03%2,792
Jan 16, 202418.1018.1118.0818.0818.08-1.35%718
Jan 12, 202418.5018.5018.3218.3218.32-0.95%1,961
Jan 11, 202418.6118.6618.5018.5018.50-0.03%748
Jan 10, 202418.4318.5418.4318.5118.510.34%2,269
Jan 9, 202418.5018.5018.4418.4418.44-0.98%581
Jan 8, 202418.1518.6318.1518.6318.632.84%2,267
Jan 5, 202418.0318.1918.0318.1118.110.12%1,687
Jan 4, 202417.9418.1517.9418.0918.090.27%2,421
Jan 3, 202418.0418.0418.0418.0418.04-1.90%493
Jan 2, 202418.8819.0018.3918.3918.39-3.92%3,090
Dec 29, 202319.6419.6419.1019.1419.14-1.46%1,369
Dec 28, 202319.4419.4419.4219.4219.420.43%5,458
Dec 27, 202319.2419.3719.2419.3419.340.44%1,206
Dec 26, 202319.0919.2619.0919.2619.261.13%1,396
Dec 22, 202318.9919.0718.9919.0419.04-0.63%1,464
Dec 21, 202319.0419.1618.9719.1619.162.19%2,414
Dec 20, 202319.1919.3218.7518.7518.75-2.47%5,983
Dec 19, 202319.0019.2319.0019.2319.221.77%2,729
Dec 18, 202318.6618.9118.6618.8918.890.27%1,611
Dec 15, 202318.9618.9618.7718.8418.84-0.32%3,061
Dec 14, 202318.6318.9718.6318.9018.902.00%1,859
Dec 13, 202318.2418.5318.2318.5318.532.21%1,687
Dec 12, 202318.0518.1318.0018.1318.130.28%1,008
Dec 11, 202317.9318.0817.9318.0818.080.24%1,154
Dec 8, 202318.0218.0417.9518.0418.031.05%2,001
Dec 7, 202317.8017.8517.8017.8517.850.41%515
Dec 6, 202317.9518.0517.7817.7817.78-0.55%2,091
Dec 5, 202317.7517.9817.7517.8817.87-0.91%2,024
Dec 4, 202317.9218.0817.9118.0418.040.22%1,922
Dec 1, 202317.5218.0017.5218.0018.002.80%1,486
Nov 30, 202317.5317.6017.3817.5117.51-0.12%1,326
Nov 29, 202317.7017.7017.5217.5317.530.46%2,233
Nov 28, 202317.1417.4517.1417.4517.451.81%1,748
Nov 27, 202317.0317.1817.0317.1417.140.40%2,538
Nov 24, 202316.9017.0716.8817.0717.070.68%1,769
Nov 22, 202316.9316.9616.8916.9616.951.71%604
Nov 21, 202316.6416.8716.5716.6716.67-1.71%4,247
Nov 20, 202316.6616.9616.6616.9616.962.20%1,188
Nov 17, 202316.4316.6016.4316.6016.591.25%8,007
Nov 16, 202316.3916.3916.3916.3916.39-2.21%581
Nov 15, 202316.6016.7616.6016.7616.762.44%654
Nov 14, 202316.0916.3816.0916.3616.363.48%1,359
Nov 13, 202315.5315.8115.5315.8115.811.26%477
Nov 10, 202315.4815.6115.4815.6115.610.99%1,183
Nov 9, 202315.7915.7915.4615.4615.46-1.37%1,319
Nov 8, 202315.6915.6915.5715.6815.670.25%2,750
Nov 7, 202315.5715.6415.5715.6415.642.46%210
Nov 6, 202315.4815.4815.1915.2615.26-1.17%1,313
Nov 3, 202315.2515.4515.2515.4415.444.39%3,453
Nov 2, 202314.7514.7914.6614.7914.794.82%4,202
Nov 1, 202314.0814.1214.0014.1114.110.07%2,333
Oct 31, 202314.0214.1014.0214.1014.101.15%264
Oct 30, 202314.1214.1213.9113.9413.941.01%1,742
Oct 27, 202314.0114.0113.8013.8013.80-0.56%689
Oct 26, 202314.1414.1413.8813.8813.88-1.15%867
Oct 25, 202314.3414.3414.0414.0414.04-4.46%2,454
Oct 24, 202314.7014.7014.7014.7014.693.09%238
Oct 23, 202314.0014.3514.0014.2514.250.27%493
Oct 20, 202314.3714.3714.1414.2214.22-1.55%881
Oct 19, 202314.5414.5414.4414.4414.44-1.13%575
Oct 18, 202314.8914.8914.6114.6114.60-2.98%365
Oct 17, 202314.8615.1014.8615.0515.050.96%995
Oct 16, 202314.7514.9114.7514.9114.911.98%602
Oct 13, 202314.7214.7214.6214.6214.62-2.08%812
Oct 12, 202315.2015.2014.9314.9314.93-2.29%491
Oct 11, 202315.2815.2815.2815.2815.28-0.53%330
Oct 10, 202315.2615.5415.2615.3615.362.20%672
Oct 9, 202314.9115.0314.9115.0315.03-0.79%762
Oct 6, 202315.0915.1515.0315.1515.152.85%2,596
Oct 5, 202314.7414.7414.6214.7314.73-0.67%670