Skip to main content
SoFi Next 500 ETF (SFYX)
NYSEARCA: SFYX · Real-Time Price · USD
14.31
-0.15 (-1.05%)
Oct 31, 2024, 3:45 PM EDT - Market closed

SFYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202414.4314.4914.2714.2714.27-1.31%13,576
Oct 30, 202414.3914.6014.3914.4614.46-24,500
Oct 29, 202414.3714.4614.3714.4614.46-0.62%19,703
Oct 28, 202414.3914.5514.3914.5514.551.89%27,348
Oct 25, 202414.4314.4414.2814.2814.28-1.11%23,600
Oct 24, 202414.3514.4414.3114.4414.440.91%23,500
Oct 23, 202414.3314.3814.2714.3114.310.07%16,965
Oct 22, 202414.4414.4414.3014.3014.30-1.99%23,700
Oct 21, 202414.6414.6714.4914.5914.59-0.41%25,738
Oct 18, 202414.6614.6814.6314.6514.65-15,043
Oct 17, 202414.6514.6514.6014.6514.650.07%27,400
Oct 16, 202414.5814.6614.5714.6414.640.90%27,434
Oct 15, 202414.5814.6514.5114.5114.51-0.41%18,522
Oct 14, 202414.4714.5714.4714.5714.570.62%38,700
Oct 11, 202414.2714.4814.2714.4814.481.54%9,100
Oct 10, 202414.2114.2614.2114.2614.26-0.28%32,048
Oct 9, 202414.1914.3214.1914.3014.300.70%25,000
Oct 8, 202414.1714.2414.1414.2014.200.21%33,226
Oct 7, 202414.2214.2214.1114.1714.17-0.77%14,472
Oct 4, 202414.2614.2814.1914.2814.281.28%22,953
Oct 3, 202414.0614.1014.0514.1014.10-0.28%40,827
Oct 2, 202414.1114.1914.1114.1414.140.07%4,335
Oct 1, 202414.2614.3214.0314.1314.13-0.98%18,140
Sep 30, 202414.1914.2714.1714.2714.270.56%27,946
Sep 27, 202414.2614.3514.1914.1914.19-0.14%20,336
Sep 26, 202414.2414.2414.1514.2114.210.85%18,600
Sep 25, 202414.2314.2314.0914.0914.09-1.12%20,106
Sep 24, 202414.2614.2714.2314.2514.250.14%25,320
Sep 23, 202414.2114.2614.1714.2314.23-0.21%20,800
Sep 20, 202414.2814.3414.1514.2614.260.28%15,925
Sep 19, 202414.3014.3014.1814.2214.221.43%20,500
Sep 18, 202414.0314.1713.9714.0214.02-0.78%22,202
Sep 17, 202413.9914.1313.9614.1314.131.36%27,100
Sep 16, 202413.8413.9413.8213.9413.940.94%22,130
Sep 13, 202413.7013.8413.7013.8113.811.47%17,900
Sep 12, 202413.4913.6213.4313.6113.610.89%17,500
Sep 11, 202413.3513.4913.1813.4913.491.50%26,300
Sep 10, 202413.4413.4413.2713.2913.29-1.12%25,731
Sep 9, 202413.4213.5413.4113.4413.440.52%21,313
Sep 6, 202413.5813.5813.3513.3713.37-1.55%40,100
Sep 5, 202413.6613.6613.5413.5813.58-0.37%32,925
Sep 4, 202413.6313.7213.6013.6313.630.89%27,435
Sep 3, 202413.9213.9813.5113.5113.51-3.77%21,826
Aug 30, 202414.0114.0413.8914.0414.040.50%12,400
Aug 29, 202414.0114.1213.9413.9713.970.58%21,537
Aug 28, 202413.9413.9613.8213.8913.89-0.71%27,607
Aug 27, 202413.9414.0113.9413.9913.99-0.14%5,647
Aug 26, 202414.1114.1614.0114.0114.01-0.28%30,800
Aug 23, 202413.8314.0813.8314.0514.052.18%37,805
Aug 22, 202413.8613.8613.7513.7513.75-0.58%14,000
Aug 21, 202413.7213.8313.7013.8313.831.24%25,627
Aug 20, 202413.7613.7813.6413.6613.66-0.87%22,911
Aug 19, 202413.6713.7813.6713.7813.780.95%19,100
Aug 16, 202413.5913.6713.5913.6513.650.15%24,600
Aug 15, 202413.5713.6813.5713.6313.631.87%22,500
Aug 14, 202413.4313.4713.3513.3813.38-0.07%21,419
Aug 13, 202413.3213.3913.2413.3913.391.44%33,105
Aug 12, 202413.2913.3313.1813.2013.20-0.60%20,627
Aug 9, 202413.2713.3013.2313.2813.28-0.08%23,302
Aug 8, 202413.1013.2913.0313.2913.292.39%38,527
Aug 7, 202413.2313.2612.9512.9812.98-0.76%46,103
Aug 6, 202412.9813.2212.8913.0813.081.95%184,600
Aug 5, 202412.5913.1012.5712.8312.83-3.68%145,000
Aug 2, 202413.4013.4013.1513.3213.32-2.84%40,800
Aug 1, 202414.0414.1113.6113.7113.71-2.28%70,516
Jul 31, 202414.0314.2113.9714.0314.030.79%24,500
Jul 30, 202413.9213.9713.8513.9213.921.09%18,131
Jul 29, 202413.9513.9913.7713.7713.77-1.01%16,047
Jul 26, 202413.8713.9513.8413.9113.911.90%13,600
Jul 25, 202413.6113.7913.6113.6513.650.44%11,700
Jul 24, 202413.8013.8913.5913.5913.59-2.51%23,700
Jul 23, 202413.7913.9413.7913.9413.941.09%95,016
Jul 22, 202413.7313.8613.6513.7913.790.80%31,899
Jul 19, 202413.7313.7513.6613.6813.68-0.36%21,948
Jul 18, 202413.9014.0513.7113.7313.73-2.21%27,329
Jul 17, 202414.0314.1313.9414.0414.04-0.57%90,974
Jul 16, 202413.8614.1213.8614.1214.122.24%44,736
Jul 15, 202413.7613.8613.7313.8113.810.58%25,145
Jul 12, 202413.6613.7913.6613.7313.731.93%18,698
Jul 11, 202413.4413.6013.4413.4713.471.20%20,629
Jul 10, 202413.2213.3113.1913.3113.311.06%23,261
Jul 9, 202413.2413.2513.1513.1713.17-0.53%49,075
Jul 8, 202413.2413.3013.1713.2413.241.07%83,053
Jul 5, 202413.2513.3013.1013.1013.10-1.50%25,881
Jul 3, 202413.2813.3813.2813.3013.300.30%27,995
Jul 2, 202413.1913.2613.1913.2613.260.68%40,299
Jul 1, 202413.3413.3613.1713.1713.17-1.20%43,636
Jun 28, 202413.3213.4213.2713.3313.330.30%34,099
Jun 27, 202413.1913.2913.1913.2913.290.91%24,408
Jun 26, 202413.1913.2513.1713.1713.17-0.75%38,316
Jun 25, 202413.3813.4313.2713.2713.19-1.04%31,221
Jun 24, 202413.2513.4713.2513.4113.330.45%22,939
Jun 21, 202413.1913.3513.1913.3513.260.23%27,855
Jun 20, 202413.2913.3413.2513.3213.24-31,537
Jun 18, 202413.2413.3513.2413.3213.240.38%36,961
Jun 17, 202413.1113.2813.1113.2713.190.68%28,537
Jun 14, 202413.2413.2413.1113.1813.10-1.27%17,243
Jun 13, 202413.4413.4813.2913.3513.27-0.07%57,734
Jun 12, 202413.3513.6013.3513.3613.281.06%31,520
Jun 11, 202413.2513.2813.1913.2213.14-0.83%35,269