SoFi Select 500 ETF (SFY)
NYSEARCA: SFY · Real-Time Price · USD
123.84
+1.94 (1.59%)
At close: Aug 22, 2025, 4:00 PM
124.37
+0.53 (0.43%)
Pre-market: Aug 25, 2025, 7:00 AM EDT
SFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 122.19 | 124.14 | 121.92 | 123.84 | 123.84 | 1.59% | 19,159 |
| Aug 21, 2025 | 121.91 | 122.45 | 121.55 | 121.90 | 121.90 | -0.33% | 23,589 |
| Aug 20, 2025 | 122.50 | 122.64 | 121.06 | 122.30 | 122.30 | -0.29% | 16,116 |
| Aug 19, 2025 | 124.03 | 124.03 | 122.48 | 122.66 | 122.66 | -1.13% | 16,233 |
| Aug 18, 2025 | 123.75 | 124.07 | 123.75 | 124.06 | 124.06 | 0.10% | 23,434 |
| Aug 15, 2025 | 124.52 | 124.52 | 123.79 | 123.93 | 123.93 | -0.27% | 25,635 |
| Aug 14, 2025 | 123.80 | 124.33 | 123.69 | 124.26 | 124.26 | 0.11% | 23,140 |
| Aug 13, 2025 | 124.52 | 124.57 | 123.68 | 124.12 | 124.12 | 0.11% | 34,181 |
| Aug 12, 2025 | 123.25 | 123.98 | 122.96 | 123.98 | 123.98 | 1.08% | 17,834 |
| Aug 11, 2025 | 122.97 | 123.35 | 122.51 | 122.66 | 122.66 | -0.18% | 24,819 |
| Aug 8, 2025 | 122.44 | 123.00 | 122.44 | 122.88 | 122.88 | 0.61% | 17,031 |
| Aug 7, 2025 | 122.89 | 123.11 | 121.37 | 122.14 | 122.14 | -0.15% | 25,458 |
| Aug 6, 2025 | 121.37 | 122.39 | 121.37 | 122.32 | 122.32 | 0.72% | 28,710 |
| Aug 5, 2025 | 122.25 | 122.48 | 121.40 | 121.44 | 121.44 | -0.57% | 23,276 |
| Aug 4, 2025 | 120.90 | 122.17 | 120.89 | 122.14 | 122.14 | 1.83% | 34,520 |
| Aug 1, 2025 | 120.55 | 120.67 | 119.35 | 119.94 | 119.94 | -1.88% | 34,533 |
| Jul 31, 2025 | 123.76 | 124.00 | 122.04 | 122.24 | 122.24 | -0.29% | 16,281 |
| Jul 30, 2025 | 122.70 | 123.13 | 122.18 | 122.59 | 122.59 | 0.20% | 11,712 |
| Jul 29, 2025 | 123.05 | 123.17 | 122.32 | 122.35 | 122.35 | -0.36% | 17,275 |
| Jul 28, 2025 | 122.83 | 122.96 | 122.51 | 122.79 | 122.79 | 0.13% | 24,374 |
| Jul 25, 2025 | 122.31 | 122.76 | 122.16 | 122.63 | 122.63 | 0.48% | 14,714 |
| Jul 24, 2025 | 122.14 | 122.31 | 121.94 | 122.05 | 122.05 | 0.35% | 16,667 |
| Jul 23, 2025 | 121.09 | 121.62 | 120.71 | 121.62 | 121.62 | 0.94% | 20,750 |
| Jul 22, 2025 | 120.90 | 120.90 | 119.87 | 120.48 | 120.48 | -0.26% | 14,899 |
| Jul 21, 2025 | 120.90 | 121.42 | 120.80 | 120.80 | 120.80 | 0.13% | 19,946 |
| Jul 18, 2025 | 121.05 | 121.07 | 120.47 | 120.64 | 120.64 | 0.01% | 11,456 |
| Jul 17, 2025 | 120.00 | 120.76 | 119.86 | 120.63 | 120.63 | 0.56% | 20,627 |
| Jul 16, 2025 | 119.83 | 120.00 | 119.00 | 119.95 | 119.95 | 0.37% | 19,688 |
| Jul 15, 2025 | 120.45 | 120.52 | 119.51 | 119.51 | 119.51 | -0.10% | 23,687 |
| Jul 14, 2025 | 119.26 | 119.70 | 118.85 | 119.63 | 119.63 | 0.29% | 16,203 |
| Jul 11, 2025 | 119.14 | 119.50 | 118.98 | 119.28 | 119.28 | -0.29% | 39,315 |
| Jul 10, 2025 | 119.63 | 119.80 | 118.99 | 119.63 | 119.63 | 0.18% | 14,208 |
| Jul 9, 2025 | 118.85 | 119.52 | 118.85 | 119.42 | 119.42 | 0.84% | 18,554 |
| Jul 8, 2025 | 118.72 | 118.72 | 118.32 | 118.43 | 118.43 | -0.04% | 19,716 |
| Jul 7, 2025 | 118.84 | 118.93 | 118.31 | 118.48 | 118.48 | -0.63% | 25,893 |
| Jul 3, 2025 | 118.70 | 119.35 | 118.64 | 119.23 | 119.23 | 0.90% | 20,928 |
| Jul 2, 2025 | 117.34 | 118.17 | 117.28 | 118.17 | 118.17 | 0.64% | 28,931 |
| Jul 1, 2025 | 117.76 | 117.90 | 116.90 | 117.42 | 117.42 | -0.60% | 21,163 |
| Jun 30, 2025 | 118.00 | 118.21 | 117.60 | 118.13 | 118.13 | 0.60% | 48,092 |
| Jun 27, 2025 | 117.10 | 117.63 | 116.74 | 117.42 | 117.42 | 0.51% | 34,499 |
| Jun 26, 2025 | 116.22 | 116.87 | 116.06 | 116.83 | 116.83 | 0.37% | 31,818 |
| Jun 25, 2025 | 116.35 | 116.58 | 116.20 | 116.40 | 115.75 | 0.40% | 34,562 |
| Jun 24, 2025 | 115.07 | 116.02 | 115.07 | 115.94 | 115.29 | 1.52% | 28,760 |
| Jun 23, 2025 | 113.23 | 114.20 | 112.55 | 114.20 | 113.56 | 0.93% | 35,371 |
| Jun 20, 2025 | 114.44 | 114.44 | 112.99 | 113.15 | 112.52 | -0.54% | 30,571 |
| Jun 18, 2025 | 113.75 | 114.41 | 113.61 | 113.77 | 113.14 | 0.13% | 64,193 |
| Jun 17, 2025 | 114.08 | 114.40 | 113.55 | 113.62 | 112.99 | -0.80% | 39,997 |
| Jun 16, 2025 | 114.07 | 114.92 | 114.07 | 114.54 | 113.90 | 1.14% | 33,297 |
| Jun 13, 2025 | 113.48 | 114.21 | 113.05 | 113.25 | 112.62 | -1.17% | 36,136 |
| Jun 12, 2025 | 113.72 | 114.60 | 113.72 | 114.59 | 113.95 | 0.44% | 15,498 |