SoFi Next 500 ETF (SFYX)
NYSEARCA: SFYX · Real-Time Price · USD
16.16
+0.04 (0.22%)
At close: Sep 15, 2025, 4:00 PM EDT
16.16
0.00 (0.00%)
After-hours: Sep 15, 2025, 8:00 PM EDT
SFYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 16.18 | 16.23 | 16.14 | 16.16 | - | 0.22% | 8,886 |
| Sep 12, 2025 | 16.18 | 16.20 | 16.12 | 16.12 | 16.12 | -0.59% | 6,279 |
| Sep 11, 2025 | 16.10 | 16.22 | 16.09 | 16.22 | 16.22 | 1.31% | 8,863 |
| Sep 10, 2025 | 15.97 | 16.03 | 15.92 | 16.01 | 16.01 | 0.44% | 7,993 |
| Sep 9, 2025 | 16.00 | 16.00 | 15.86 | 15.94 | 15.94 | -0.51% | 6,217 |
| Sep 8, 2025 | 15.99 | 16.02 | 15.93 | 16.02 | 16.02 | 0.30% | 8,883 |
| Sep 5, 2025 | 15.95 | 16.09 | 15.82 | 15.97 | 15.97 | 0.52% | 10,268 |
| Sep 4, 2025 | 15.72 | 15.89 | 15.69 | 15.89 | 15.89 | 1.35% | 6,843 |
| Sep 3, 2025 | 15.70 | 15.79 | 15.62 | 15.68 | 15.68 | -0.27% | 6,089 |
| Sep 2, 2025 | 15.66 | 15.72 | 15.60 | 15.72 | 15.72 | -0.56% | 9,062 |
| Aug 29, 2025 | 15.91 | 15.91 | 15.76 | 15.81 | 15.81 | -0.58% | 3,442 |
| Aug 28, 2025 | 15.87 | 15.90 | 15.80 | 15.90 | 15.90 | 0.54% | 5,701 |
| Aug 27, 2025 | 15.71 | 15.84 | 15.71 | 15.82 | 15.82 | 0.62% | 7,039 |
| Aug 26, 2025 | 15.67 | 15.74 | 15.67 | 15.72 | 15.72 | 0.41% | 3,118 |
| Aug 25, 2025 | 15.74 | 15.74 | 15.66 | 15.66 | 15.66 | -0.60% | 5,960 |
| Aug 22, 2025 | 15.41 | 15.82 | 15.41 | 15.75 | 15.75 | 2.66% | 11,356 |
| Aug 21, 2025 | 15.24 | 15.36 | 15.20 | 15.34 | 15.34 | 0.08% | 3,639 |
| Aug 20, 2025 | 15.35 | 15.35 | 15.25 | 15.33 | 15.33 | -0.25% | 4,798 |
| Aug 19, 2025 | 15.45 | 15.49 | 15.36 | 15.37 | 15.37 | -0.52% | 3,481 |
| Aug 18, 2025 | 15.45 | 15.49 | 15.40 | 15.45 | 15.45 | 0.19% | 10,421 |
| Aug 15, 2025 | 15.45 | 15.45 | 15.38 | 15.42 | 15.42 | -0.35% | 4,399 |
| Aug 14, 2025 | 15.46 | 15.50 | 15.43 | 15.48 | 15.48 | -1.21% | 2,446 |
| Aug 13, 2025 | 15.48 | 15.66 | 15.46 | 15.66 | 15.66 | 1.28% | 12,886 |
| Aug 12, 2025 | 15.19 | 15.47 | 15.18 | 15.47 | 15.47 | 2.30% | 6,879 |
| Aug 11, 2025 | 15.14 | 15.22 | 15.09 | 15.12 | 15.12 | -0.07% | 9,511 |
| Aug 8, 2025 | 15.25 | 15.25 | 15.11 | 15.13 | 15.13 | 0.09% | 10,042 |
| Aug 7, 2025 | 15.28 | 15.29 | 15.04 | 15.12 | 15.12 | -0.16% | 5,268 |
| Aug 6, 2025 | 15.17 | 15.17 | 15.12 | 15.14 | 15.14 | -0.05% | 3,117 |
| Aug 5, 2025 | 15.19 | 15.24 | 15.05 | 15.15 | 15.15 | -0.21% | 5,601 |
| Aug 4, 2025 | 15.06 | 15.18 | 15.05 | 15.18 | 15.18 | 1.47% | 7,574 |
| Aug 1, 2025 | 14.98 | 15.02 | 14.83 | 14.96 | 14.96 | -1.57% | 8,512 |
| Jul 31, 2025 | 15.29 | 15.41 | 15.20 | 15.20 | 15.20 | -0.60% | 6,918 |
| Jul 30, 2025 | 15.34 | 15.41 | 15.25 | 15.29 | 15.29 | -0.03% | 5,679 |
| Jul 29, 2025 | 15.39 | 15.39 | 15.25 | 15.29 | 15.29 | -0.12% | 3,670 |
| Jul 28, 2025 | 15.41 | 15.41 | 15.29 | 15.31 | 15.31 | -0.34% | 14,926 |
| Jul 25, 2025 | 15.33 | 15.37 | 15.26 | 15.36 | 15.36 | 0.62% | 5,587 |
| Jul 24, 2025 | 15.33 | 15.34 | 15.27 | 15.27 | 15.27 | -0.72% | 4,526 |
| Jul 23, 2025 | 15.34 | 15.38 | 14.87 | 15.38 | 15.38 | 0.98% | 9,368 |
| Jul 22, 2025 | 15.10 | 15.25 | 15.08 | 15.23 | 15.23 | 0.99% | 6,490 |
| Jul 21, 2025 | 15.25 | 15.27 | 15.08 | 15.08 | 15.08 | -0.72% | 6,124 |
| Jul 18, 2025 | 15.26 | 15.34 | 15.17 | 15.19 | 15.19 | -0.16% | 6,227 |
| Jul 17, 2025 | 15.07 | 15.22 | 15.07 | 15.22 | 15.22 | 1.06% | 5,099 |
| Jul 16, 2025 | 15.04 | 15.07 | 14.98 | 15.06 | 15.06 | 0.64% | 3,876 |
| Jul 15, 2025 | 15.23 | 15.23 | 14.96 | 14.96 | 14.96 | -1.51% | 8,077 |
| Jul 14, 2025 | 15.08 | 15.19 | 15.06 | 15.19 | 15.19 | 0.68% | 5,558 |
| Jul 11, 2025 | 15.14 | 15.18 | 15.08 | 15.09 | 15.09 | -1.13% | 6,292 |
| Jul 10, 2025 | 15.23 | 15.33 | 15.21 | 15.26 | 15.26 | 0.13% | 4,985 |
| Jul 9, 2025 | 15.22 | 15.24 | 15.11 | 15.24 | 15.24 | 0.73% | 10,984 |
| Jul 8, 2025 | 15.10 | 15.18 | 15.10 | 15.13 | 15.13 | 0.36% | 16,296 |
| Jul 7, 2025 | 15.14 | 15.21 | 15.01 | 15.08 | 15.08 | -0.95% | 8,850 |