SoFi Next 500 ETF (SFYX)
NYSEARCA: SFYX · Real-Time Price · USD
16.00
+0.31 (2.01%)
At close: Oct 13, 2025, 4:00 PM EDT
16.00
0.00 (0.00%)
After-hours: Oct 13, 2025, 8:00 PM EDT
SFYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 15.90 | 16.00 | 15.90 | 16.02 | - | 2.17% | 3,425 |
| 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 | 16.11 | 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 |
| 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 |