SoFi Next 500 ETF (SFYX)
NYSEARCA: SFYX · Real-Time Price · USD
15.46
+0.33 (2.15%)
At close: Nov 21, 2025, 4:00 PM EST
15.46
0.00 (0.00%)
After-hours: Nov 21, 2025, 8:00 PM EST
SFYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 15.21 | 15.47 | 15.19 | 15.46 | 15.46 | 2.15% | 2,804 |
| Nov 20, 2025 | 15.64 | 15.70 | 15.13 | 15.14 | 15.14 | -1.70% | 3,149 |
| Nov 19, 2025 | 15.48 | 15.49 | 15.34 | 15.40 | 15.40 | 0.06% | 4,456 |
| Nov 18, 2025 | 15.24 | 15.46 | 15.21 | 15.39 | 15.39 | 0.40% | 4,639 |
| Nov 17, 2025 | 15.58 | 15.61 | 15.31 | 15.33 | 15.33 | -1.84% | 14,214 |
| Nov 14, 2025 | 15.45 | 15.73 | 15.45 | 15.62 | 15.62 | -0.17% | 4,709 |
| Nov 13, 2025 | 15.95 | 15.95 | 15.63 | 15.64 | 15.64 | -2.46% | 3,410 |
| Nov 12, 2025 | 16.06 | 16.15 | 16.04 | 16.04 | 16.04 | 0.06% | 2,599 |
| Nov 11, 2025 | 16.00 | 16.06 | 16.00 | 16.03 | 16.03 | -0.11% | 2,737 |
| Nov 10, 2025 | 16.04 | 16.06 | 15.95 | 16.05 | 16.05 | 1.10% | 4,727 |
| Nov 7, 2025 | 15.62 | 15.87 | 15.59 | 15.87 | 15.87 | 1.05% | 4,526 |
| Nov 6, 2025 | 15.90 | 15.90 | 15.70 | 15.71 | 15.71 | -1.21% | 2,119 |
| Nov 5, 2025 | 15.78 | 15.99 | 15.78 | 15.90 | 15.90 | 0.78% | 4,439 |
| Nov 4, 2025 | 15.79 | 15.90 | 15.78 | 15.78 | 15.78 | -1.70% | 3,300 |
| Nov 3, 2025 | 16.05 | 16.05 | 15.93 | 16.05 | 16.05 | -0.13% | 7,657 |
| Oct 31, 2025 | 16.03 | 16.10 | 16.00 | 16.07 | 16.07 | 0.63% | 2,774 |
| Oct 30, 2025 | 16.02 | 16.17 | 15.97 | 15.97 | 15.97 | -0.91% | 4,851 |
| Oct 29, 2025 | 16.19 | 16.31 | 16.12 | 16.12 | 16.12 | -0.75% | 5,591 |
| Oct 28, 2025 | 16.40 | 16.52 | 16.24 | 16.24 | 16.24 | -1.01% | 6,111 |
| Oct 27, 2025 | 16.45 | 16.45 | 16.36 | 16.40 | 16.40 | 0.70% | 4,801 |
| Oct 24, 2025 | 16.33 | 16.35 | 16.28 | 16.29 | 16.29 | 0.87% | 6,632 |
| Oct 23, 2025 | 15.98 | 16.15 | 15.97 | 16.15 | 16.15 | 1.41% | 4,706 |
| Oct 22, 2025 | 16.10 | 16.12 | 15.83 | 15.93 | 15.92 | -1.40% | 5,377 |
| Oct 21, 2025 | 16.08 | 16.20 | 16.02 | 16.15 | 16.15 | 0.32% | 4,561 |
| Oct 20, 2025 | 16.02 | 16.11 | 16.02 | 16.10 | 16.10 | 1.13% | 9,097 |
| Oct 17, 2025 | 15.86 | 15.94 | 15.77 | 15.92 | 15.92 | 0.07% | 5,594 |
| Oct 16, 2025 | 16.20 | 16.20 | 15.85 | 15.91 | 15.91 | -1.38% | 4,309 |
| Oct 15, 2025 | 16.22 | 16.28 | 16.05 | 16.13 | 16.13 | 0.34% | 5,704 |
| Oct 14, 2025 | 15.80 | 16.13 | 15.80 | 16.08 | 16.08 | 0.51% | 3,224 |
| Oct 13, 2025 | 15.90 | 16.03 | 15.90 | 16.00 | 16.00 | 2.01% | 4,992 |
| Oct 10, 2025 | 16.24 | 16.24 | 15.68 | 15.68 | 15.68 | -3.16% | 4,016 |
| Oct 9, 2025 | 16.30 | 16.30 | 16.15 | 16.19 | 16.19 | -0.66% | 5,624 |
| Oct 8, 2025 | 16.22 | 16.31 | 16.22 | 16.30 | 16.30 | 0.93% | 10,569 |
| Oct 7, 2025 | 16.33 | 16.34 | 16.09 | 16.15 | 16.15 | -0.79% | 8,783 |
| Oct 6, 2025 | 16.34 | 16.39 | 16.24 | 16.28 | 16.28 | 0.31% | 5,005 |
| Oct 3, 2025 | 16.26 | 16.34 | 16.20 | 16.23 | 16.23 | 0.11% | 5,723 |
| Oct 2, 2025 | 16.16 | 16.21 | 16.09 | 16.21 | 16.21 | 0.65% | 4,426 |
| Oct 1, 2025 | 16.04 | 16.12 | 16.03 | 16.11 | 16.10 | 0.14% | 2,830 |
| Sep 30, 2025 | 16.10 | 16.10 | 15.94 | 16.08 | 16.08 | -0.04% | 5,379 |
| Sep 29, 2025 | 16.12 | 16.19 | 16.04 | 16.09 | 16.09 | 0.32% | 8,139 |
| Sep 26, 2025 | 15.93 | 16.04 | 15.93 | 16.04 | 16.04 | 0.87% | 4,330 |
| Sep 25, 2025 | 15.90 | 15.95 | 15.82 | 15.90 | 15.90 | -0.97% | 3,829 |
| Sep 24, 2025 | 16.24 | 16.24 | 16.06 | 16.06 | 16.06 | -0.89% | 3,609 |
| Sep 23, 2025 | 16.31 | 16.43 | 16.20 | 16.20 | 16.20 | -0.43% | 14,327 |
| Sep 22, 2025 | 16.23 | 16.31 | 16.18 | 16.27 | 16.27 | -0.09% | 6,417 |
| Sep 19, 2025 | 16.39 | 16.39 | 16.23 | 16.29 | 16.29 | -0.46% | 6,734 |
| Sep 18, 2025 | 16.23 | 16.39 | 16.22 | 16.36 | 16.36 | 1.80% | 4,990 |
| Sep 17, 2025 | 16.16 | 16.20 | 16.00 | 16.07 | 16.07 | -0.30% | 4,962 |
| Sep 16, 2025 | 16.15 | 16.17 | 16.02 | 16.12 | 16.12 | -0.26% | 4,870 |
| Sep 15, 2025 | 16.18 | 16.23 | 16.14 | 16.16 | 16.16 | 0.22% | 8,896 |