SoFi Social 50 ETF (SFYF)
NYSEARCA: SFYF · Real-Time Price · USD
51.21
+0.29 (0.57%)
Sep 8, 2025, 4:00 PM - Market closed
SFYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 51.30 | 51.30 | 51.14 | 51.21 | - | 0.57% | 1,556 |
| Sep 5, 2025 | 51.24 | 51.24 | 50.80 | 50.92 | 50.92 | 0.16% | 3,324 |
| Sep 4, 2025 | 50.46 | 50.84 | 50.38 | 50.84 | 50.84 | 0.80% | 3,091 |
| Sep 3, 2025 | 50.45 | 50.57 | 50.31 | 50.43 | 50.43 | 0.92% | 2,486 |
| Sep 2, 2025 | 49.47 | 49.98 | 49.37 | 49.98 | 49.98 | -0.60% | 10,642 |
| Aug 29, 2025 | 50.78 | 50.84 | 50.24 | 50.28 | 50.28 | -1.22% | 3,621 |
| Aug 28, 2025 | 50.62 | 50.90 | 50.55 | 50.90 | 50.90 | 0.57% | 6,086 |
| Aug 27, 2025 | 50.62 | 50.65 | 50.58 | 50.61 | 50.61 | -0.02% | 3,295 |
| Aug 26, 2025 | 50.39 | 50.62 | 50.26 | 50.62 | 50.62 | 0.61% | 3,874 |
| Aug 25, 2025 | 50.24 | 50.45 | 50.24 | 50.31 | 50.31 | 0.06% | 4,578 |
| Aug 22, 2025 | 49.12 | 50.39 | 49.12 | 50.28 | 50.28 | 2.39% | 5,221 |
| Aug 21, 2025 | 49.21 | 49.27 | 48.92 | 49.11 | 49.11 | -0.45% | 5,697 |
| Aug 20, 2025 | 49.49 | 49.61 | 48.47 | 49.33 | 49.33 | -0.73% | 8,120 |
| Aug 19, 2025 | 50.65 | 50.65 | 49.64 | 49.69 | 49.69 | -2.04% | 6,924 |
| Aug 18, 2025 | 50.61 | 50.73 | 50.56 | 50.73 | 50.73 | 0.14% | 16,611 |
| Aug 15, 2025 | 51.03 | 51.03 | 50.66 | 50.66 | 50.66 | -0.31% | 3,001 |
| Aug 14, 2025 | 50.68 | 50.85 | 50.61 | 50.81 | 50.81 | -0.41% | 6,076 |
| Aug 13, 2025 | 51.03 | 51.06 | 50.83 | 51.02 | 51.02 | 0.59% | 15,636 |
| Aug 12, 2025 | 50.47 | 50.72 | 50.24 | 50.72 | 50.72 | 1.21% | 6,328 |
| Aug 11, 2025 | 50.04 | 50.59 | 50.04 | 50.11 | 50.11 | 0.34% | 5,465 |
| Aug 8, 2025 | 49.66 | 50.00 | 49.65 | 49.94 | 49.94 | 0.99% | 7,131 |
| Aug 7, 2025 | 49.51 | 49.68 | 49.20 | 49.45 | 49.45 | 0.75% | 8,229 |
| Aug 6, 2025 | 48.22 | 49.08 | 48.22 | 49.08 | 49.08 | 1.35% | 4,822 |
| Aug 5, 2025 | 48.66 | 48.84 | 48.43 | 48.43 | 48.43 | 0.02% | 3,388 |
| Aug 4, 2025 | 48.06 | 48.42 | 48.06 | 48.42 | 48.42 | 1.64% | 4,436 |
| Aug 1, 2025 | 47.91 | 48.01 | 47.27 | 47.64 | 47.64 | -2.08% | 7,099 |
| Jul 31, 2025 | 49.36 | 49.39 | 48.65 | 48.65 | 48.65 | -0.28% | 3,957 |
| Jul 30, 2025 | 48.84 | 49.00 | 48.79 | 48.79 | 48.79 | 0.04% | 2,575 |
| Jul 29, 2025 | 49.34 | 49.35 | 48.74 | 48.77 | 48.77 | -1.00% | 5,208 |
| Jul 28, 2025 | 49.24 | 49.32 | 49.18 | 49.26 | 49.26 | 0.41% | 7,081 |
| Jul 25, 2025 | 48.81 | 49.22 | 48.81 | 49.06 | 49.06 | 0.66% | 4,028 |
| Jul 24, 2025 | 48.91 | 48.95 | 48.62 | 48.74 | 48.74 | -0.49% | 3,592 |
| Jul 23, 2025 | 48.94 | 48.98 | 48.70 | 48.98 | 48.98 | 0.64% | 4,903 |
| Jul 22, 2025 | 48.71 | 48.71 | 48.08 | 48.67 | 48.67 | -0.12% | 4,464 |
| Jul 21, 2025 | 48.75 | 48.99 | 48.73 | 48.73 | 48.73 | 0.29% | 14,890 |
| Jul 18, 2025 | 48.67 | 48.72 | 48.50 | 48.58 | 48.58 | 0.24% | 3,185 |
| Jul 17, 2025 | 48.19 | 48.54 | 48.17 | 48.47 | 48.47 | 1.15% | 6,931 |
| Jul 16, 2025 | 47.70 | 47.96 | 47.58 | 47.92 | 47.92 | 0.55% | 5,393 |
| Jul 15, 2025 | 48.01 | 48.02 | 47.64 | 47.66 | 47.66 | 0.30% | 7,121 |
| Jul 14, 2025 | 47.22 | 47.51 | 47.22 | 47.51 | 47.51 | 0.63% | 3,395 |
| Jul 11, 2025 | 47.07 | 47.39 | 47.07 | 47.22 | 47.22 | -0.12% | 1,766 |
| Jul 10, 2025 | 47.09 | 47.27 | 46.82 | 47.27 | 47.27 | 0.79% | 5,336 |
| Jul 9, 2025 | 46.61 | 46.96 | 46.61 | 46.90 | 46.90 | 0.91% | 2,192 |
| Jul 8, 2025 | 46.45 | 46.57 | 46.45 | 46.48 | 46.48 | 0.28% | 1,844 |
| Jul 7, 2025 | 46.45 | 46.54 | 46.15 | 46.35 | 46.35 | -1.26% | 4,554 |
| Jul 3, 2025 | 46.97 | 46.97 | 46.94 | 46.94 | 46.94 | 0.72% | 1,612 |
| Jul 2, 2025 | 46.14 | 46.60 | 46.14 | 46.60 | 46.60 | 1.01% | 2,088 |
| Jul 1, 2025 | 46.31 | 46.48 | 45.79 | 46.13 | 46.13 | -1.44% | 3,039 |
| Jun 30, 2025 | 46.96 | 46.96 | 46.69 | 46.81 | 46.81 | 0.38% | 3,036 |
| Jun 27, 2025 | 46.71 | 46.72 | 46.28 | 46.63 | 46.63 | 0.15% | 3,414 |