SoFi Social 50 ETF (SFYF)
NYSEARCA: SFYF · Real-Time Price · USD
66.35
+0.54 (0.82%)
Oct 9, 2026, 4:00 PM EDT - Market closed
SFYF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 66.19 | 66.36 | 66.19 | 66.35 | 66.35 | 0.82% | 4,574 |
| Oct 8, 2026 | 66.20 | 66.20 | 65.81 | 65.81 | 65.81 | -1.10% | 1,242 |
| Oct 7, 2026 | 66.21 | 66.54 | 66.11 | 66.54 | 66.54 | -0.20% | 1,366 |
| Oct 6, 2026 | 66.79 | 66.85 | 66.68 | 66.68 | 66.68 | 0.66% | 1,809 |
| Oct 5, 2026 | 65.65 | 66.39 | 65.62 | 66.25 | 66.25 | 1.04% | 1,527 |
| Oct 2, 2026 | 65.51 | 65.57 | 65.50 | 65.57 | 65.57 | 1.17% | 1,259 |
| Oct 1, 2026 | 65.06 | 65.06 | 64.81 | 64.81 | 64.81 | -0.10% | 923 |
| Sep 30, 2026 | 65.09 | 65.31 | 64.87 | 64.87 | 64.87 | -0.17% | 2,977 |
| Sep 29, 2026 | 64.84 | 64.98 | 64.77 | 64.98 | 64.98 | 0.20% | 3,714 |
| Sep 28, 2026 | 65.51 | 65.51 | 64.85 | 64.85 | 64.85 | -1.50% | 2,150 |
| Sep 25, 2026 | 66.10 | 66.10 | 65.51 | 65.84 | 65.84 | -0.20% | 3,217 |
| Sep 24, 2026 | 65.23 | 65.97 | 65.23 | 65.97 | 65.97 | 0.56% | 1,481 |
| Sep 23, 2026 | 66.17 | 66.17 | 65.60 | 65.60 | 65.60 | -0.92% | 1,027 |
| Sep 22, 2026 | 65.82 | 66.21 | 65.82 | 66.21 | 66.21 | 0.57% | 2,039 |
| Sep 21, 2026 | 64.87 | 65.83 | 64.87 | 65.83 | 65.83 | 2.62% | 3,291 |
| Sep 18, 2026 | 64.26 | 64.26 | 63.81 | 64.15 | 64.15 | 0.15% | 3,678 |
| Sep 17, 2026 | 63.85 | 64.06 | 63.85 | 64.06 | 64.06 | 2.09% | 7,122 |
| Sep 16, 2026 | 62.96 | 63.16 | 62.48 | 62.75 | 62.75 | 0.02% | 1,815 |
| Sep 15, 2026 | 63.27 | 63.29 | 62.74 | 62.74 | 62.74 | -0.98% | 1,693 |
| Sep 14, 2026 | 62.96 | 63.58 | 62.96 | 63.36 | 63.36 | -0.42% | 5,739 |
| Sep 11, 2026 | 63.58 | 63.80 | 63.53 | 63.62 | 63.62 | 0.88% | 3,001 |
| Sep 10, 2026 | 62.98 | 63.18 | 62.90 | 63.07 | 63.07 | -0.83% | 1,450 |
| Sep 9, 2026 | 63.84 | 63.84 | 63.59 | 63.59 | 63.59 | -0.43% | 2,001 |
| Sep 8, 2026 | 64.03 | 64.12 | 63.64 | 63.87 | 63.87 | 0.20% | 2,202 |
| Sep 4, 2026 | 64.03 | 64.03 | 63.74 | 63.74 | 63.74 | -0.84% | 1,866 |
| Sep 3, 2026 | 63.33 | 64.29 | 63.33 | 64.29 | 64.29 | 2.40% | 2,367 |
| Sep 2, 2026 | 62.54 | 62.78 | 62.54 | 62.78 | 62.78 | 0.38% | 1,986 |
| Sep 1, 2026 | 62.65 | 62.96 | 62.49 | 62.54 | 62.54 | -1.46% | 2,284 |
| Aug 31, 2026 | 63.00 | 63.46 | 63.00 | 63.46 | 63.46 | 0.42% | 1,843 |
| Aug 28, 2026 | 63.39 | 63.54 | 63.20 | 63.20 | 63.20 | -0.50% | 2,950 |
| Aug 27, 2026 | 62.90 | 63.51 | 62.90 | 63.51 | 63.51 | 1.30% | 2,891 |
| Aug 26, 2026 | 62.69 | 62.78 | 62.46 | 62.69 | 62.69 | -0.47% | 1,960 |
| Aug 25, 2026 | 62.78 | 63.01 | 62.78 | 62.99 | 62.99 | 0.70% | 2,224 |
| Aug 24, 2026 | 63.10 | 63.10 | 62.55 | 62.55 | 62.55 | -1.25% | 4,502 |
| Aug 21, 2026 | 62.78 | 67.37 | 62.72 | 63.35 | 63.35 | 1.55% | 4,037 |
| Aug 20, 2026 | 62.66 | 62.70 | 62.29 | 62.38 | 62.38 | -0.85% | 2,041 |
| Aug 19, 2026 | 62.68 | 62.96 | 62.68 | 62.91 | 62.91 | 0.79% | 1,357 |
| Aug 18, 2026 | 62.50 | 62.50 | 62.42 | 62.42 | 62.42 | -1.27% | 1,912 |
| Aug 17, 2026 | 63.61 | 63.62 | 63.22 | 63.22 | 63.22 | -0.43% | 4,019 |
| Aug 14, 2026 | 63.83 | 63.91 | 63.49 | 63.49 | 63.49 | -0.28% | 4,339 |
| Aug 13, 2026 | 63.52 | 63.67 | 63.52 | 63.67 | 63.67 | 1.25% | 1,414 |
| Aug 12, 2026 | 63.17 | 63.18 | 62.78 | 62.88 | 62.88 | 0.37% | 2,459 |
| Aug 11, 2026 | 63.16 | 63.16 | 62.49 | 62.65 | 62.65 | -0.66% | 1,579 |
| Aug 10, 2026 | 62.79 | 63.06 | 62.79 | 63.06 | 63.06 | 0.28% | 1,515 |
| Aug 7, 2026 | 62.08 | 62.89 | 62.08 | 62.89 | 62.89 | 1.93% | 9,039 |
| Aug 6, 2026 | 61.82 | 61.82 | 61.58 | 61.70 | 61.70 | 0.04% | 2,415 |
| Aug 5, 2026 | 62.22 | 62.24 | 61.68 | 61.68 | 61.68 | -0.70% | 9,525 |
| Aug 4, 2026 | 60.79 | 62.17 | 60.79 | 62.11 | 62.11 | 3.01% | 2,416 |
| Aug 3, 2026 | 59.22 | 60.32 | 59.22 | 60.30 | 60.30 | 1.98% | 1,852 |
| Jul 31, 2026 | 59.49 | 59.49 | 58.61 | 59.13 | 59.13 | 0.94% | 2,819 |