SoFi Next 500 ETF (SFYX)
NYSEARCA: SFYX · Real-Time Price · USD
15.46
-0.20 (-1.30%)
Aug 14, 2025, 9:52 AM - Market open
SFYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 15.16 | 15.24 | 15.16 | 15.22 | 15.22 | 0.86% | 6,125 |
| Jul 2, 2025 | 14.99 | 15.09 | 14.96 | 15.09 | 15.09 | 0.79% | 5,355 |
| Jul 1, 2025 | 14.86 | 15.06 | 14.86 | 14.97 | 14.97 | 0.35% | 10,015 |
| Jun 30, 2025 | 14.93 | 14.95 | 14.88 | 14.92 | 14.92 | 0.35% | 9,598 |
| Jun 27, 2025 | 14.88 | 14.94 | 14.80 | 14.87 | 14.87 | 0.19% | 10,474 |
| Jun 26, 2025 | 14.72 | 14.84 | 14.72 | 14.84 | 14.84 | 0.60% | 2,203 |
| Jun 25, 2025 | 14.96 | 14.96 | 14.75 | 14.75 | 14.64 | -1.19% | 4,497 |
| Jun 24, 2025 | 14.88 | 14.95 | 14.84 | 14.93 | 14.81 | 1.01% | 3,756 |
| Jun 23, 2025 | 14.63 | 14.78 | 14.53 | 14.78 | 14.66 | 1.09% | 6,234 |
| Jun 20, 2025 | 14.74 | 14.74 | 14.62 | 14.62 | 14.50 | -0.21% | 4,599 |
| Jun 18, 2025 | 14.57 | 14.71 | 14.57 | 14.65 | 14.54 | 0.90% | 1,840 |
| Jun 17, 2025 | 14.57 | 14.62 | 14.52 | 14.52 | 14.41 | -0.88% | 3,370 |
| Jun 16, 2025 | 14.58 | 14.68 | 14.58 | 14.65 | 14.53 | 1.10% | 4,716 |
| Jun 13, 2025 | 14.52 | 14.62 | 14.46 | 14.49 | 14.38 | -1.35% | 4,442 |
| Jun 12, 2025 | 14.63 | 14.72 | 14.63 | 14.69 | 14.57 | -0.18% | 7,761 |
| Jun 11, 2025 | 14.84 | 14.90 | 14.70 | 14.72 | 14.60 | -0.30% | 3,254 |
| Jun 10, 2025 | 14.79 | 14.79 | 14.74 | 14.76 | 14.64 | -0.02% | 6,070 |
| Jun 9, 2025 | 14.79 | 14.83 | 14.73 | 14.76 | 14.65 | 0.29% | 36,486 |
| Jun 6, 2025 | 14.68 | 14.72 | 14.62 | 14.72 | 14.60 | 1.66% | 3,962 |
| Jun 5, 2025 | 14.60 | 14.63 | 14.43 | 14.48 | 14.37 | -0.69% | 10,752 |
| Jun 4, 2025 | 14.60 | 14.63 | 14.57 | 14.58 | 14.47 | 0.16% | 4,473 |
| Jun 3, 2025 | 14.37 | 14.57 | 14.36 | 14.56 | 14.44 | 1.58% | 3,600 |