SoFi Next 500 ETF (SFYX)
NYSEARCA: SFYX · Real-Time Price · USD
17.11
-0.24 (-1.38%)
Jan 20, 2026, 2:30 PM EST - Market open
SFYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 17.09 | 17.34 | 17.09 | 17.00 | - | -2.02% | 5,584 |
| Jan 16, 2026 | 17.35 | 17.42 | 17.32 | 17.35 | 17.35 | 0.05% | 3,388 |
| Jan 15, 2026 | 17.38 | 17.42 | 17.34 | 17.34 | 17.34 | 0.97% | 4,415 |
| Jan 14, 2026 | 17.12 | 17.18 | 17.07 | 17.18 | 17.18 | 0.15% | 3,911 |
| Jan 13, 2026 | 17.18 | 17.18 | 17.11 | 17.15 | 17.15 | -0.12% | 2,424 |
| Jan 12, 2026 | 17.02 | 17.17 | 17.02 | 17.17 | 17.17 | 0.46% | 6,391 |
| Jan 9, 2026 | 17.04 | 17.12 | 17.04 | 17.09 | 17.09 | 0.80% | 8,109 |
| Jan 8, 2026 | 16.87 | 16.98 | 16.87 | 16.96 | 16.96 | 0.21% | 8,616 |
| Jan 7, 2026 | 17.00 | 17.03 | 16.87 | 16.92 | 16.92 | -0.48% | 6,793 |
| Jan 6, 2026 | 16.75 | 17.00 | 16.71 | 17.00 | 17.00 | 1.38% | 8,041 |
| Jan 5, 2026 | 16.61 | 16.80 | 16.61 | 16.77 | 16.77 | 1.53% | 9,520 |
| Jan 2, 2026 | 16.32 | 16.52 | 16.29 | 16.52 | 16.52 | 1.64% | 7,307 |
| Dec 31, 2025 | 16.42 | 16.42 | 16.25 | 16.25 | 16.25 | -1.07% | 8,243 |
| Dec 30, 2025 | 16.49 | 16.50 | 16.43 | 16.43 | 16.43 | -0.93% | 4,832 |
| Dec 29, 2025 | 16.62 | 16.62 | 16.56 | 16.58 | 16.46 | -0.53% | 4,348 |
| Dec 26, 2025 | 16.72 | 16.73 | 16.66 | 16.67 | 16.55 | -0.33% | 3,395 |
| Dec 24, 2025 | 16.69 | 16.75 | 16.69 | 16.72 | 16.61 | 0.21% | 2,926 |
| Dec 23, 2025 | 16.72 | 16.72 | 16.66 | 16.69 | 16.57 | -0.54% | 3,023 |
| Dec 22, 2025 | 16.65 | 16.82 | 16.65 | 16.78 | 16.66 | 1.27% | 4,790 |
| Dec 19, 2025 | 16.36 | 16.59 | 16.36 | 16.57 | 16.45 | 1.48% | 2,948 |
| Dec 18, 2025 | 16.36 | 16.43 | 16.33 | 16.33 | 16.21 | 0.70% | 3,128 |
| Dec 17, 2025 | 16.53 | 16.53 | 16.21 | 16.21 | 16.10 | -0.86% | 4,183 |
| Dec 16, 2025 | 16.37 | 16.42 | 16.27 | 16.35 | 16.24 | -0.35% | 2,575 |
| Dec 15, 2025 | 16.56 | 16.67 | 16.41 | 16.41 | 16.30 | -0.62% | 5,448 |
| Dec 12, 2025 | 16.93 | 16.93 | 16.51 | 16.51 | 16.40 | -1.54% | 2,958 |
| Dec 11, 2025 | 16.57 | 16.79 | 16.54 | 16.77 | 16.66 | 0.98% | 4,041 |
| Dec 10, 2025 | 16.51 | 16.63 | 16.38 | 16.61 | 16.49 | 1.31% | 4,994 |
| Dec 9, 2025 | 16.33 | 16.52 | 16.33 | 16.40 | 16.28 | -0.01% | 3,312 |
| Dec 8, 2025 | 16.46 | 16.55 | 16.36 | 16.40 | 16.28 | -0.26% | 5,791 |
| Dec 5, 2025 | 16.42 | 16.50 | 16.42 | 16.44 | 16.32 | 0.15% | 2,056 |
| Dec 4, 2025 | 16.26 | 16.44 | 16.26 | 16.41 | 16.30 | 0.92% | 5,828 |
| Dec 3, 2025 | 16.10 | 16.27 | 16.10 | 16.27 | 16.15 | 1.09% | 3,444 |
| Dec 2, 2025 | 16.21 | 16.21 | 16.09 | 16.09 | 15.98 | -0.43% | 4,306 |
| Dec 1, 2025 | 16.08 | 16.28 | 16.08 | 16.16 | 16.05 | -0.40% | 5,294 |
| Nov 28, 2025 | 16.16 | 16.30 | 16.14 | 16.23 | 16.11 | 0.58% | 3,600 |
| Nov 26, 2025 | 16.01 | 16.22 | 16.01 | 16.13 | 16.02 | 0.88% | 4,310 |
| Nov 25, 2025 | 15.69 | 15.99 | 15.69 | 15.99 | 15.88 | 2.05% | 2,935 |
| Nov 24, 2025 | 15.52 | 15.70 | 15.52 | 15.67 | 15.56 | 1.33% | 6,624 |
| Nov 21, 2025 | 15.21 | 15.47 | 15.19 | 15.46 | 15.36 | 2.15% | 2,804 |
| Nov 20, 2025 | 15.64 | 15.70 | 15.13 | 15.14 | 15.03 | -1.70% | 3,149 |
| Nov 19, 2025 | 15.48 | 15.49 | 15.34 | 15.40 | 15.29 | 0.06% | 4,456 |
| Nov 18, 2025 | 15.24 | 15.46 | 15.21 | 15.39 | 15.28 | 0.40% | 4,639 |
| Nov 17, 2025 | 15.58 | 15.61 | 15.31 | 15.33 | 15.22 | -1.84% | 14,214 |
| Nov 14, 2025 | 15.45 | 15.73 | 15.45 | 15.62 | 15.51 | -0.17% | 4,709 |
| Nov 13, 2025 | 15.95 | 15.95 | 15.63 | 15.64 | 15.54 | -2.46% | 3,410 |
| Nov 12, 2025 | 16.06 | 16.15 | 16.04 | 16.04 | 15.93 | 0.06% | 2,599 |
| Nov 11, 2025 | 16.00 | 16.06 | 16.00 | 16.03 | 15.92 | -0.11% | 2,737 |
| Nov 10, 2025 | 16.04 | 16.06 | 15.95 | 16.05 | 15.93 | 1.10% | 4,727 |
| Nov 7, 2025 | 15.62 | 15.87 | 15.59 | 15.87 | 15.76 | 1.05% | 4,526 |
| Nov 6, 2025 | 15.90 | 15.90 | 15.70 | 15.71 | 15.60 | -1.21% | 2,119 |