SoFi Select 500 ETF (SFY)
NYSEARCA: SFY · Real-Time Price · USD
103.47
-1.29 (-1.23%)
Mar 18, 2025, 12:49 PM EDT - Market open
SFY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 17, 2025 | 104.19 | 105.35 | 104.03 | 104.75 | 104.75 | 0.61% | 30,858 |
Mar 14, 2025 | 102.75 | 104.24 | 102.75 | 104.11 | 104.11 | 2.55% | 30,432 |
Mar 13, 2025 | 102.89 | 102.93 | 101.22 | 101.52 | 101.52 | -1.41% | 53,553 |
Mar 12, 2025 | 103.26 | 103.63 | 102.32 | 102.97 | 102.97 | 1.33% | 38,908 |
Mar 11, 2025 | 101.60 | 102.68 | 100.80 | 101.62 | 101.62 | -0.12% | 115,680 |
Mar 10, 2025 | 103.31 | 103.45 | 100.81 | 101.74 | 101.74 | -3.23% | 74,462 |
Mar 7, 2025 | 104.22 | 105.36 | 102.79 | 105.14 | 105.14 | 0.70% | 200,597 |
Mar 6, 2025 | 105.43 | 106.37 | 104.04 | 104.41 | 104.41 | -2.69% | 24,252 |
Mar 5, 2025 | 106.09 | 107.59 | 105.50 | 107.29 | 107.29 | 1.22% | 32,946 |
Mar 4, 2025 | 105.84 | 107.71 | 104.54 | 106.00 | 106.00 | -0.85% | 54,832 |
Mar 3, 2025 | 109.99 | 110.12 | 106.20 | 106.91 | 106.91 | -2.49% | 30,586 |
Feb 28, 2025 | 107.50 | 109.69 | 107.30 | 109.64 | 109.64 | 1.74% | 39,354 |
Feb 27, 2025 | 111.31 | 111.41 | 107.76 | 107.77 | 107.77 | -2.49% | 28,295 |
Feb 26, 2025 | 110.43 | 111.56 | 109.98 | 110.52 | 110.52 | 0.78% | 28,301 |
Feb 25, 2025 | 110.53 | 110.54 | 108.99 | 109.66 | 109.66 | -0.95% | 41,932 |
Feb 24, 2025 | 112.29 | 112.34 | 110.66 | 110.71 | 110.71 | -0.94% | 58,715 |
Feb 21, 2025 | 114.29 | 114.29 | 111.76 | 111.76 | 111.76 | -2.28% | 37,554 |
Feb 20, 2025 | 114.72 | 114.72 | 113.51 | 114.37 | 114.37 | -0.50% | 38,696 |
Feb 19, 2025 | 114.78 | 115.21 | 114.29 | 114.95 | 114.95 | 0.02% | 44,336 |
Feb 18, 2025 | 115.00 | 115.15 | 114.48 | 114.93 | 114.93 | 0.23% | 34,978 |
Feb 14, 2025 | 114.46 | 114.68 | 114.32 | 114.67 | 114.67 | 0.30% | 52,091 |
Feb 13, 2025 | 113.25 | 114.34 | 113.15 | 114.33 | 114.33 | 1.24% | 22,045 |
Feb 12, 2025 | 112.00 | 113.04 | 112.00 | 112.93 | 112.93 | -0.26% | 72,395 |
Feb 11, 2025 | 112.94 | 113.49 | 112.81 | 113.22 | 113.22 | -0.17% | 98,118 |
Feb 10, 2025 | 112.79 | 113.60 | 112.79 | 113.41 | 113.41 | 1.10% | 41,140 |
Feb 7, 2025 | 113.28 | 113.46 | 112.03 | 112.18 | 112.18 | -0.66% | 83,212 |
Feb 6, 2025 | 112.73 | 113.02 | 112.34 | 112.93 | 112.93 | 0.70% | 33,061 |
Feb 5, 2025 | 111.24 | 112.15 | 111.04 | 112.14 | 112.14 | 1.01% | 28,887 |
Feb 4, 2025 | 110.22 | 111.20 | 110.22 | 111.02 | 111.02 | 0.87% | 47,571 |
Feb 3, 2025 | 108.74 | 110.65 | 108.64 | 110.06 | 110.06 | -0.80% | 54,515 |
Jan 31, 2025 | 112.21 | 112.99 | 110.79 | 110.95 | 110.95 | -0.67% | 56,376 |
Jan 30, 2025 | 111.36 | 111.87 | 110.51 | 111.70 | 111.70 | 0.61% | 1,028,830 |
Jan 29, 2025 | 111.69 | 111.71 | 110.45 | 111.02 | 111.02 | -0.86% | 77,688 |
Jan 28, 2025 | 110.51 | 112.02 | 109.67 | 111.98 | 111.98 | 1.86% | 497,181 |
Jan 27, 2025 | 109.73 | 110.66 | 109.24 | 109.93 | 109.93 | -3.59% | 55,456 |
Jan 24, 2025 | 114.78 | 114.94 | 113.77 | 114.02 | 114.02 | -0.47% | 111,999 |
Jan 23, 2025 | 113.49 | 114.58 | 113.40 | 114.56 | 114.56 | 0.54% | 179,019 |
Jan 22, 2025 | 113.58 | 114.25 | 113.57 | 113.94 | 113.94 | 1.15% | 59,002 |
Jan 21, 2025 | 112.01 | 112.77 | 111.61 | 112.64 | 112.64 | 1.16% | 2,873,429 |
Jan 17, 2025 | 111.36 | 111.63 | 110.94 | 111.35 | 111.35 | 1.26% | 41,824 |
Jan 16, 2025 | 110.82 | 110.89 | 109.95 | 109.96 | 109.96 | -0.24% | 26,050 |
Jan 15, 2025 | 109.60 | 110.36 | 109.29 | 110.23 | 110.23 | 2.08% | 49,358 |
Jan 14, 2025 | 108.82 | 108.93 | 107.34 | 107.98 | 107.98 | -0.08% | 41,843 |
Jan 13, 2025 | 106.98 | 108.15 | 106.77 | 108.07 | 108.07 | -0.21% | 76,555 |
Jan 10, 2025 | 109.17 | 109.18 | 107.81 | 108.30 | 108.30 | -1.60% | 84,698 |
Jan 8, 2025 | 110.22 | 110.39 | 109.18 | 110.06 | 110.06 | 0.04% | 41,066 |
Jan 7, 2025 | 112.73 | 112.87 | 109.91 | 110.02 | 110.02 | -1.81% | 84,614 |
Jan 6, 2025 | 112.09 | 112.94 | 111.95 | 112.05 | 112.05 | 0.89% | 58,130 |
Jan 3, 2025 | 109.91 | 111.06 | 109.91 | 111.06 | 111.06 | 1.74% | 44,073 |
Jan 2, 2025 | 109.72 | 109.94 | 108.25 | 109.17 | 109.17 | 0.30% | 47,871 |