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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 26, 2025 | 46.23 | 46.64 | 46.23 | 46.56 | 46.56 | 0.82% | 5,234 |
Jun 25, 2025 | 46.43 | 46.46 | 46.12 | 46.19 | 46.10 | 0.02% | 6,392 |
Jun 24, 2025 | 45.87 | 46.27 | 45.87 | 46.17 | 46.08 | 1.90% | 8,167 |
Jun 23, 2025 | 44.64 | 45.31 | 44.64 | 45.31 | 45.23 | 1.39% | 3,346 |
Jun 20, 2025 | 45.31 | 45.31 | 44.55 | 44.69 | 44.61 | -0.50% | 2,416 |
Jun 18, 2025 | 44.90 | 45.03 | 44.90 | 44.92 | 44.83 | 0.69% | 3,006 |
Jun 17, 2025 | 44.86 | 45.04 | 44.61 | 44.61 | 44.52 | -1.05% | 2,232 |
Jun 16, 2025 | 44.65 | 45.19 | 44.65 | 45.08 | 44.99 | 2.11% | 2,616 |
Jun 13, 2025 | 43.98 | 44.44 | 43.98 | 44.15 | 44.06 | -1.00% | 4,737 |
Jun 12, 2025 | 44.65 | 44.73 | 44.57 | 44.60 | 44.51 | -0.94% | 1,954 |
Jun 11, 2025 | 45.50 | 45.50 | 44.89 | 45.02 | 44.93 | -0.47% | 6,020 |
Jun 10, 2025 | 44.79 | 45.32 | 44.79 | 45.23 | 45.14 | 1.12% | 3,756 |
Jun 9, 2025 | 44.31 | 44.78 | 44.20 | 44.73 | 44.64 | 1.10% | 19,479 |
Jun 6, 2025 | 44.13 | 44.41 | 44.07 | 44.24 | 44.16 | 1.80% | 5,731 |
Jun 5, 2025 | 44.63 | 44.63 | 43.16 | 43.46 | 43.38 | -2.66% | 4,063 |
Jun 4, 2025 | 44.73 | 44.73 | 44.59 | 44.65 | 44.56 | -0.20% | 3,941 |
Jun 3, 2025 | 44.40 | 44.79 | 44.40 | 44.74 | 44.65 | 0.89% | 3,451 |
Jun 2, 2025 | 43.94 | 44.34 | 43.88 | 44.34 | 44.25 | 0.36% | 3,323 |
May 30, 2025 | 44.25 | 44.28 | 43.75 | 44.18 | 44.09 | -0.52% | 4,976 |
May 29, 2025 | 45.14 | 45.14 | 44.37 | 44.41 | 44.32 | -0.05% | 6,300 |
May 28, 2025 | 44.90 | 44.90 | 44.43 | 44.43 | 44.34 | -0.63% | 22,698 |
May 27, 2025 | 44.27 | 44.71 | 44.27 | 44.71 | 44.62 | 2.66% | 4,879 |
May 23, 2025 | 43.20 | 43.70 | 43.20 | 43.55 | 43.47 | -0.82% | 3,646 |
May 22, 2025 | 43.57 | 44.24 | 43.57 | 43.91 | 43.82 | 0.66% | 5,058 |
May 21, 2025 | 44.13 | 44.57 | 43.60 | 43.62 | 43.54 | -1.73% | 5,338 |
May 20, 2025 | 44.46 | 44.50 | 44.39 | 44.39 | 44.30 | -0.22% | 1,684 |
May 19, 2025 | 43.89 | 44.49 | 43.77 | 44.49 | 44.40 | -0.59% | 4,079 |
May 16, 2025 | 44.51 | 44.78 | 44.43 | 44.75 | 44.67 | 1.13% | 4,559 |
May 15, 2025 | 44.25 | 44.30 | 43.23 | 44.25 | 44.17 | -0.87% | 2,990 |
May 14, 2025 | 44.27 | 44.74 | 44.27 | 44.64 | 44.55 | 1.48% | 6,713 |
May 13, 2025 | 43.18 | 44.11 | 43.18 | 43.99 | 43.90 | 2.72% | 3,848 |
May 12, 2025 | 43.00 | 43.01 | 42.50 | 42.82 | 42.74 | 4.06% | 7,599 |
May 9, 2025 | 41.09 | 41.38 | 40.89 | 41.15 | 41.07 | 0.54% | 2,664 |
May 8, 2025 | 40.72 | 41.34 | 40.72 | 40.93 | 40.85 | 1.71% | 5,648 |
May 7, 2025 | 40.28 | 40.37 | 39.98 | 40.24 | 40.16 | 0.19% | 1,547 |