SoFi Social 50 ETF (SFYF)
NYSEARCA: SFYF · Real-Time Price · USD
48.58
+0.11 (0.24%)
Jul 18, 2025, 4:00 PM - Market closed

SFYF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202548.6748.7248.5048.5848.580.24%3,185
Jul 17, 202548.1948.5448.1748.4748.471.15%6,931
Jul 16, 202547.7047.9647.5847.9247.920.55%5,393
Jul 15, 202548.0148.0247.6447.6647.660.30%7,121
Jul 14, 202547.2247.5147.2247.5147.510.63%3,395
Jul 11, 202547.0747.3947.0747.2247.22-0.12%1,766
Jul 10, 202547.0947.2746.8247.2747.270.79%5,336
Jul 9, 202546.6146.9646.6146.9046.900.91%2,192
Jul 8, 202546.4546.5746.4546.4846.480.28%1,844
Jul 7, 202546.4546.5446.1546.3546.35-1.26%4,554
Jul 3, 202546.9746.9746.9446.9446.940.72%1,612
Jul 2, 202546.1446.6046.1446.6046.601.01%2,088
Jul 1, 202546.3146.4845.7946.1346.13-1.44%3,039
Jun 30, 202546.9646.9646.6946.8146.810.38%3,036
Jun 27, 202546.7146.7246.2846.6346.630.15%3,414
Jun 26, 202546.2346.6446.2346.5646.560.82%5,234
Jun 25, 202546.4346.4646.1246.1946.100.02%6,392
Jun 24, 202545.8746.2745.8746.1746.081.90%8,167
Jun 23, 202544.6445.3144.6445.3145.231.39%3,346
Jun 20, 202545.3145.3144.5544.6944.61-0.50%2,416
Jun 18, 202544.9045.0344.9044.9244.830.69%3,006
Jun 17, 202544.8645.0444.6144.6144.52-1.05%2,232
Jun 16, 202544.6545.1944.6545.0844.992.11%2,616
Jun 13, 202543.9844.4443.9844.1544.06-1.00%4,737
Jun 12, 202544.6544.7344.5744.6044.51-0.94%1,954
Jun 11, 202545.5045.5044.8945.0244.93-0.47%6,020
Jun 10, 202544.7945.3244.7945.2345.141.12%3,756
Jun 9, 202544.3144.7844.2044.7344.641.10%19,479
Jun 6, 202544.1344.4144.0744.2444.161.80%5,731
Jun 5, 202544.6344.6343.1643.4643.38-2.66%4,063
Jun 4, 202544.7344.7344.5944.6544.56-0.20%3,941
Jun 3, 202544.4044.7944.4044.7444.650.89%3,451
Jun 2, 202543.9444.3443.8844.3444.250.36%3,323
May 30, 202544.2544.2843.7544.1844.09-0.52%4,976
May 29, 202545.1445.1444.3744.4144.32-0.05%6,300
May 28, 202544.9044.9044.4344.4344.34-0.63%22,698
May 27, 202544.2744.7144.2744.7144.622.66%4,879
May 23, 202543.2043.7043.2043.5543.47-0.82%3,646
May 22, 202543.5744.2443.5743.9143.820.66%5,058
May 21, 202544.1344.5743.6043.6243.54-1.73%5,338
May 20, 202544.4644.5044.3944.3944.30-0.22%1,684
May 19, 202543.8944.4943.7744.4944.40-0.59%4,079
May 16, 202544.5144.7844.4344.7544.671.13%4,559
May 15, 202544.2544.3043.2344.2544.17-0.87%2,990
May 14, 202544.2744.7444.2744.6444.551.48%6,713
May 13, 202543.1844.1143.1843.9943.902.72%3,848
May 12, 202543.0043.0142.5042.8242.744.06%7,599
May 9, 202541.0941.3840.8941.1541.070.54%2,664
May 8, 202540.7241.3440.7240.9340.851.71%5,648
May 7, 202540.2840.3739.9840.2440.160.19%1,547