SoFi Next 500 ETF (SFYX)
NYSEARCA: SFYX · Real-Time Price · USD
14.72
+0.24 (1.66%)
At close: Jun 6, 2025, 4:00 PM
14.72
0.00 (0.00%)
After-hours: Jun 6, 2025, 8:00 PM EDT
SFYX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 14.68 | 14.72 | 14.62 | 14.72 | 14.72 | 1.66% | 3,962 |
Jun 5, 2025 | 14.60 | 14.63 | 14.43 | 14.48 | 14.48 | -0.69% | 10,752 |
Jun 4, 2025 | 14.60 | 14.63 | 14.57 | 14.58 | 14.58 | 0.16% | 4,473 |
Jun 3, 2025 | 14.37 | 14.57 | 14.36 | 14.56 | 14.56 | 1.58% | 3,600 |
Jun 2, 2025 | 14.29 | 14.33 | 14.14 | 14.33 | 14.33 | 0.04% | 6,053 |
May 30, 2025 | 14.27 | 14.34 | 14.26 | 14.32 | 14.32 | 0.01% | 3,398 |
May 29, 2025 | 14.45 | 14.45 | 14.32 | 14.32 | 14.32 | 0.08% | 17,016 |
May 28, 2025 | 14.50 | 14.50 | 14.31 | 14.31 | 14.31 | -0.97% | 23,189 |
May 27, 2025 | 14.34 | 14.47 | 14.27 | 14.45 | 14.45 | 2.24% | 8,911 |
May 23, 2025 | 13.99 | 14.18 | 13.99 | 14.13 | 14.13 | 0.10% | 14,133 |
May 22, 2025 | 14.10 | 14.18 | 14.07 | 14.12 | 14.12 | -0.07% | 9,223 |
May 21, 2025 | 14.35 | 14.38 | 14.10 | 14.13 | 14.13 | -2.35% | 10,075 |
May 20, 2025 | 14.50 | 14.55 | 14.47 | 14.47 | 14.47 | -0.48% | 8,377 |
May 19, 2025 | 14.35 | 14.54 | 14.18 | 14.54 | 14.54 | 0.07% | 5,570 |
May 16, 2025 | 14.43 | 14.56 | 14.42 | 14.53 | 14.53 | 1.11% | 11,859 |
May 15, 2025 | 14.34 | 14.39 | 14.26 | 14.37 | 14.37 | - | 10,890 |
May 14, 2025 | 14.42 | 14.45 | 14.37 | 14.37 | 14.37 | -0.39% | 5,522 |
May 13, 2025 | 14.36 | 14.47 | 14.36 | 14.43 | 14.43 | 0.95% | 8,390 |
May 12, 2025 | 14.32 | 14.35 | 14.20 | 14.29 | 14.29 | 3.55% | 12,430 |
May 9, 2025 | 13.91 | 13.92 | 13.78 | 13.80 | 13.80 | -0.47% | 18,083 |
May 8, 2025 | 13.80 | 13.97 | 13.73 | 13.87 | 13.87 | 1.72% | 14,159 |
May 7, 2025 | 13.65 | 13.71 | 13.59 | 13.63 | 13.63 | 0.37% | 6,126 |
May 6, 2025 | 13.55 | 13.71 | 13.52 | 13.58 | 13.58 | -0.66% | 15,031 |
May 5, 2025 | 13.59 | 13.77 | 13.59 | 13.67 | 13.67 | -0.33% | 7,579 |
May 2, 2025 | 13.59 | 13.76 | 13.58 | 13.72 | 13.72 | 2.66% | 23,219 |
May 1, 2025 | 13.40 | 13.55 | 13.31 | 13.36 | 13.36 | 0.13% | 10,362 |
Apr 30, 2025 | 13.06 | 13.34 | 13.05 | 13.34 | 13.34 | -0.13% | 9,963 |
Apr 29, 2025 | 13.27 | 13.42 | 13.27 | 13.36 | 13.36 | 0.24% | 5,141 |
Apr 28, 2025 | 13.27 | 13.39 | 13.18 | 13.33 | 13.33 | 0.44% | 8,663 |
Apr 25, 2025 | 13.20 | 13.31 | 13.18 | 13.27 | 13.27 | 0.08% | 20,893 |
Apr 24, 2025 | 13.02 | 13.28 | 13.00 | 13.26 | 13.26 | 2.71% | 4,415 |
Apr 23, 2025 | 13.11 | 13.28 | 12.91 | 12.91 | 12.91 | 1.33% | 7,044 |
Apr 22, 2025 | 12.56 | 12.78 | 12.56 | 12.74 | 12.74 | 2.49% | 3,369 |
Apr 21, 2025 | 12.64 | 12.66 | 12.30 | 12.43 | 12.43 | -2.51% | 7,592 |
Apr 17, 2025 | 12.66 | 12.77 | 12.64 | 12.75 | 12.75 | 1.76% | 8,187 |
Apr 16, 2025 | 12.69 | 12.79 | 12.53 | 12.53 | 12.53 | -2.15% | 3,358 |
Apr 15, 2025 | 12.79 | 12.90 | 12.77 | 12.81 | 12.81 | 0.20% | 4,343 |
Apr 14, 2025 | 12.90 | 12.94 | 12.67 | 12.78 | 12.78 | 1.03% | 12,026 |
Apr 11, 2025 | 12.47 | 12.67 | 12.30 | 12.65 | 12.65 | 1.34% | 9,108 |
Apr 10, 2025 | 12.73 | 12.87 | 12.28 | 12.48 | 12.48 | -4.41% | 4,222 |
Apr 9, 2025 | 11.72 | 13.12 | 11.72 | 13.06 | 13.06 | 10.39% | 35,536 |
Apr 8, 2025 | 12.59 | 12.59 | 11.74 | 11.83 | 11.83 | -2.63% | 10,438 |
Apr 7, 2025 | 11.76 | 12.55 | 11.57 | 12.15 | 12.15 | -0.57% | 13,925 |
Apr 4, 2025 | 12.41 | 12.41 | 12.00 | 12.22 | 12.22 | -5.34% | 13,935 |
Apr 3, 2025 | 13.24 | 13.29 | 12.91 | 12.91 | 12.91 | -7.21% | 16,200 |
Apr 2, 2025 | 13.50 | 13.93 | 13.50 | 13.91 | 13.91 | 1.75% | 3,808 |
Apr 1, 2025 | 13.58 | 13.67 | 13.58 | 13.67 | 13.67 | 1.06% | 5,292 |
Mar 31, 2025 | 13.41 | 13.60 | 13.34 | 13.53 | 13.53 | -0.35% | 5,692 |
Mar 28, 2025 | 13.81 | 13.81 | 13.52 | 13.58 | 13.58 | -1.82% | 4,738 |
Mar 27, 2025 | 13.92 | 13.95 | 13.78 | 13.83 | 13.83 | -1.00% | 8,678 |