SoFi Social 50 Income ETF (SFYI)
NYSEARCA: SFYI · Real-Time Price · USD
22.77
+0.46 (2.08%)
Nov 6, 2026, 4:00 PM EST - Market closed
SFYI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 22.31 | 22.86 | 22.31 | 22.77 | 22.77 | 2.10% | 2,965 |
| Nov 5, 2026 | 22.74 | 22.78 | 22.31 | 22.31 | 22.31 | -5.61% | 5,332 |
| Nov 4, 2026 | 23.60 | 23.82 | 23.54 | 23.63 | 23.63 | 0.75% | 1,532 |
| Nov 3, 2026 | 23.48 | 23.56 | 23.46 | 23.46 | 23.45 | 0.65% | 956 |
| Nov 2, 2026 | 23.63 | 23.78 | 23.30 | 23.30 | 23.30 | -0.59% | 2,545 |
| Oct 30, 2026 | 23.41 | 23.68 | 23.37 | 23.44 | 23.44 | -2.43% | 3,202 |
| Oct 29, 2026 | 24.00 | 24.07 | 23.92 | 24.03 | 24.03 | -0.74% | 2,199 |
| Oct 28, 2026 | 24.00 | 24.28 | 24.00 | 24.21 | 24.21 | 0.13% | 1,142 |
| Oct 27, 2026 | 24.14 | 24.30 | 24.14 | 24.17 | 24.17 | 0.89% | 2,992 |
| Oct 26, 2026 | 24.08 | 24.08 | 23.96 | 23.96 | 23.96 | 1.06% | 1,401 |
| Oct 23, 2026 | 23.96 | 23.96 | 23.68 | 23.71 | 23.71 | -0.36% | 1,518 |
| Oct 22, 2026 | 24.30 | 24.30 | 23.74 | 23.79 | 23.79 | -2.38% | 1,851 |
| Oct 21, 2026 | 24.44 | 24.44 | 24.38 | 24.38 | 24.38 | 1.29% | 601 |
| Oct 20, 2026 | 24.19 | 24.19 | 23.94 | 24.07 | 24.07 | 0.07% | 1,853 |
| Oct 19, 2026 | 24.03 | 24.15 | 24.00 | 24.05 | 24.05 | 1.20% | 6,567 |
| Oct 16, 2026 | 24.16 | 24.25 | 23.72 | 23.76 | 23.76 | -2.12% | 2,263 |
| Oct 15, 2026 | 23.95 | 24.28 | 23.90 | 24.28 | 24.28 | 0.23% | 3,073 |
| Oct 14, 2026 | 25.07 | 25.07 | 24.71 | 24.72 | 24.22 | -1.82% | 2,514 |
| Oct 13, 2026 | 25.22 | 25.25 | 25.18 | 25.18 | 24.67 | -0.18% | 7,820 |
| Oct 12, 2026 | 25.14 | 25.23 | 25.14 | 25.23 | 24.72 | -0.47% | 1,416 |
| Oct 9, 2026 | 25.38 | 25.41 | 25.35 | 25.35 | 24.83 | 0.64% | 1,281 |
| Oct 8, 2026 | 25.33 | 25.35 | 25.19 | 25.19 | 24.68 | -0.91% | 2,261 |
| Oct 7, 2026 | 25.40 | 25.47 | 25.40 | 25.42 | 24.90 | -0.21% | 1,127 |
| Oct 6, 2026 | 25.42 | 25.53 | 25.42 | 25.48 | 24.96 | 0.49% | 2,608 |
| Oct 5, 2026 | 25.27 | 25.43 | 25.27 | 25.35 | 24.84 | 0.85% | 8,452 |
| Oct 2, 2026 | 25.11 | 25.30 | 25.11 | 25.14 | 24.63 | 0.78% | 1,709 |
| Oct 1, 2026 | 25.07 | 25.07 | 24.87 | 24.94 | 24.44 | -0.04% | 873 |
| Sep 30, 2026 | 25.05 | 25.05 | 24.95 | 24.95 | 24.45 | 0.27% | 603 |
| Sep 29, 2026 | 24.89 | 24.93 | 24.89 | 24.89 | 24.38 | -0.25% | 555 |
| Sep 28, 2026 | 25.12 | 25.12 | 24.89 | 24.95 | 24.44 | -1.04% | 3,839 |
| Sep 25, 2026 | 25.09 | 25.21 | 25.09 | 25.21 | 24.70 | -0.13% | 457 |
| Sep 24, 2026 | 25.09 | 25.25 | 25.01 | 25.24 | 24.73 | 0.46% | 1,283 |
| Sep 23, 2026 | 25.18 | 25.18 | 25.13 | 25.13 | 24.62 | -0.71% | 1,526 |
| Sep 22, 2026 | 25.32 | 25.33 | 25.31 | 25.31 | 24.79 | 0.47% | 1,543 |
| Sep 21, 2026 | 25.07 | 25.19 | 25.07 | 25.19 | 24.68 | 2.25% | 766 |
| Sep 18, 2026 | 24.67 | 24.67 | 24.60 | 24.63 | 24.13 | 0.12% | 1,198 |
| Sep 17, 2026 | 24.54 | 24.61 | 24.54 | 24.61 | 24.10 | 1.92% | 1,234 |
| Sep 16, 2026 | 24.29 | 24.34 | 24.14 | 24.14 | 23.65 | - | 4,315 |
| Sep 15, 2026 | 23.99 | 24.37 | 23.99 | 24.14 | 23.65 | -0.83% | 1,970 |
| Sep 14, 2026 | 24.85 | 24.91 | 24.84 | 24.84 | 23.85 | -0.31% | 2,078 |
| Sep 11, 2026 | 25.00 | 25.00 | 24.92 | 24.92 | 23.92 | 0.51% | 1,988 |
| Sep 10, 2026 | 24.87 | 24.87 | 24.79 | 24.79 | 23.80 | -0.64% | 905 |
| Sep 9, 2026 | 24.89 | 24.95 | 24.89 | 24.95 | 23.95 | -0.28% | 769 |
| Sep 8, 2026 | 24.87 | 25.08 | 24.87 | 25.02 | 24.02 | 0.17% | 1,596 |
| Sep 4, 2026 | 24.98 | 24.98 | 24.92 | 24.98 | 23.98 | -0.47% | 1,292 |
| Sep 3, 2026 | 24.86 | 25.10 | 24.86 | 25.10 | 24.09 | 2.13% | 3,210 |
| Sep 2, 2026 | 24.54 | 24.57 | 24.54 | 24.57 | 23.59 | 0.01% | 703 |
| Sep 1, 2026 | 24.66 | 24.66 | 24.53 | 24.57 | 23.59 | -0.97% | 2,007 |
| Aug 31, 2026 | 24.72 | 24.81 | 24.72 | 24.81 | 23.82 | 0.43% | 1,456 |
| Aug 28, 2026 | 24.90 | 24.90 | 24.59 | 24.71 | 23.72 | -0.37% | 2,337 |