SoFi Be Your Own Boss ETF (BYOB)
19.19
0.00 (0.00%)
Inactive · Last trade price
on Feb 28, 2024
BYOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - | - |
| Feb 27, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - | - |
| Feb 26, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - | - |
| Feb 23, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - | - |
| Feb 22, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - | - |
| Feb 21, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - | - |
| Feb 20, 2024 | 19.53 | 19.53 | 19.15 | 19.19 | 19.19 | -3.18% | 1,696 |
| Feb 16, 2024 | 19.74 | 20.03 | 19.70 | 19.82 | 19.82 | -0.34% | 9,919 |
| Feb 15, 2024 | 19.68 | 19.89 | 19.65 | 19.89 | 19.89 | 1.47% | 6,556 |
| Feb 14, 2024 | 19.18 | 19.60 | 19.18 | 19.60 | 19.60 | 4.37% | 10,276 |
| Feb 13, 2024 | 18.80 | 19.10 | 18.78 | 18.78 | 18.78 | -4.09% | 1,331 |
| Feb 12, 2024 | 19.49 | 19.80 | 19.38 | 19.58 | 19.58 | -0.61% | 15,597 |
| Feb 9, 2024 | 19.51 | 19.70 | 19.31 | 19.70 | 19.70 | 1.44% | 2,151 |
| Feb 8, 2024 | 19.38 | 19.45 | 19.05 | 19.42 | 19.42 | 3.24% | 1,166 |
| Feb 7, 2024 | 18.64 | 18.94 | 18.63 | 18.81 | 18.81 | - | 31,887 |
| Feb 6, 2024 | 18.66 | 18.81 | 18.66 | 18.81 | 18.81 | 1.68% | 1,612 |
| Feb 5, 2024 | 18.73 | 18.73 | 18.46 | 18.50 | 18.50 | -1.61% | 1,172 |
| Feb 2, 2024 | 18.46 | 18.83 | 18.46 | 18.80 | 18.80 | 1.76% | 3,108 |
| Feb 1, 2024 | 18.28 | 18.48 | 18.28 | 18.48 | 18.48 | 1.19% | 3,553 |
| Jan 31, 2024 | 18.45 | 18.45 | 18.26 | 18.26 | 18.26 | -2.19% | 618 |
| Jan 30, 2024 | 18.86 | 18.86 | 18.67 | 18.67 | 18.67 | -1.74% | 430 |
| Jan 29, 2024 | 18.59 | 19.00 | 18.59 | 19.00 | 19.00 | 2.21% | 2,101 |
| Jan 26, 2024 | 18.62 | 18.62 | 18.59 | 18.59 | 18.59 | 0.43% | 805 |
| Jan 25, 2024 | 18.66 | 18.66 | 18.49 | 18.51 | 18.51 | 0.08% | 1,277 |
| Jan 24, 2024 | 18.90 | 18.90 | 18.50 | 18.50 | 18.50 | -0.67% | 3,251 |
| Jan 23, 2024 | 18.58 | 18.62 | 18.55 | 18.62 | 18.62 | 1.14% | 1,434 |
| Jan 22, 2024 | 18.48 | 18.53 | 18.41 | 18.41 | 18.41 | 1.20% | 985 |
| Jan 19, 2024 | 17.93 | 18.19 | 17.85 | 18.19 | 18.19 | 1.52% | 1,949 |
| Jan 18, 2024 | 18.09 | 18.09 | 17.88 | 17.92 | 17.92 | 0.17% | 897 |
| Jan 17, 2024 | 17.82 | 17.94 | 17.81 | 17.89 | 17.89 | -1.03% | 2,792 |
| Jan 16, 2024 | 18.10 | 18.11 | 18.08 | 18.08 | 18.08 | -1.35% | 718 |
| Jan 12, 2024 | 18.50 | 18.50 | 18.32 | 18.32 | 18.32 | -0.95% | 1,961 |
| Jan 11, 2024 | 18.61 | 18.66 | 18.50 | 18.50 | 18.50 | -0.03% | 748 |
| Jan 10, 2024 | 18.43 | 18.54 | 18.43 | 18.51 | 18.51 | 0.34% | 2,269 |
| Jan 9, 2024 | 18.50 | 18.50 | 18.44 | 18.44 | 18.44 | -0.98% | 581 |
| Jan 8, 2024 | 18.15 | 18.63 | 18.15 | 18.63 | 18.63 | 2.84% | 2,267 |
| Jan 5, 2024 | 18.03 | 18.19 | 18.03 | 18.11 | 18.11 | 0.12% | 1,687 |
| Jan 4, 2024 | 17.94 | 18.15 | 17.94 | 18.09 | 18.09 | 0.27% | 2,421 |
| Jan 3, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -1.90% | 493 |
| Jan 2, 2024 | 18.88 | 19.00 | 18.39 | 18.39 | 18.39 | -3.92% | 3,090 |
| Dec 29, 2023 | 19.64 | 19.64 | 19.10 | 19.14 | 19.14 | -1.46% | 1,369 |
| Dec 28, 2023 | 19.44 | 19.44 | 19.42 | 19.42 | 19.42 | 0.43% | 5,458 |
| Dec 27, 2023 | 19.24 | 19.37 | 19.24 | 19.34 | 19.34 | 0.44% | 1,206 |
| Dec 26, 2023 | 19.09 | 19.26 | 19.09 | 19.26 | 19.26 | 1.13% | 1,396 |
| Dec 22, 2023 | 18.99 | 19.07 | 18.99 | 19.04 | 19.04 | -0.63% | 1,464 |
| Dec 21, 2023 | 19.04 | 19.16 | 18.97 | 19.16 | 19.16 | 2.19% | 2,414 |
| Dec 20, 2023 | 19.19 | 19.32 | 18.75 | 18.75 | 18.75 | -2.47% | 5,983 |
| Dec 19, 2023 | 19.00 | 19.23 | 19.00 | 19.23 | 19.22 | 1.77% | 2,729 |
| Dec 18, 2023 | 18.66 | 18.91 | 18.66 | 18.89 | 18.89 | 0.27% | 1,611 |
| Dec 15, 2023 | 18.96 | 18.96 | 18.77 | 18.84 | 18.84 | -0.32% | 3,061 |