Skip to main content
SoFi Next 500 ETF (SFYX)
NYSEARCA: SFYX · Real-Time Price · USD
15.23
+0.04 (0.26%)
Feb 5, 2025, 10:43 AM EST - Market open

SFYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202515.0815.2015.0815.1915.190.63%15,873
Feb 3, 202514.9115.1514.8815.0915.09-1.05%20,889
Jan 31, 202515.3915.4415.2215.2515.25-0.72%11,695
Jan 30, 202515.3015.4215.2715.3615.361.12%1,156,018
Jan 29, 202515.2215.3115.1015.1915.19-120,043
Jan 28, 202515.1715.3015.1315.1915.190.80%1,602,789
Jan 27, 202515.1315.2415.0715.0715.07-1.66%25,055
Jan 24, 202515.3615.4715.3215.3315.33-0.07%22,280
Jan 23, 202515.2715.3415.2315.3415.340.76%242,007
Jan 22, 202515.3515.3515.2215.2215.22-0.72%41,156
Jan 21, 202515.2315.3315.2115.3315.331.40%2,450,165
Jan 17, 202515.1715.1815.0215.1215.121.20%32,198
Jan 16, 202514.9815.0914.9214.9414.940.07%37,851
Jan 15, 202515.0515.1714.9314.9314.931.30%24,683
Jan 14, 202514.6614.7714.6514.7414.741.15%29,343
Jan 13, 202514.3814.5714.3714.5714.570.74%47,220
Jan 10, 202514.5314.5314.4214.4714.47-1.43%83,075
Jan 8, 202514.5814.6914.5014.6814.680.11%35,755
Jan 7, 202514.8314.8914.5914.6614.66-0.80%70,530
Jan 6, 202514.8314.9214.7614.7814.781.07%52,236
Jan 3, 202514.5914.7514.5314.6214.620.55%40,151
Jan 2, 202514.6214.7314.4614.5414.540.69%50,974
Dec 31, 202414.5714.6314.4414.4414.44-0.41%42,381
Dec 30, 202414.5214.5914.3914.5014.50-0.96%33,356
Dec 27, 202414.7014.7814.5514.6414.64-1.81%33,247
Dec 26, 202414.7914.9214.7914.9114.810.47%56,168
Dec 24, 202414.7314.8414.6914.8414.740.73%23,545
Dec 23, 202414.6714.7314.6014.7314.630.08%34,502
Dec 20, 202414.4814.8414.4814.7214.620.99%30,791
Dec 19, 202414.7214.8314.5514.5814.48-0.98%32,597
Dec 18, 202415.2215.2314.5614.7214.62-2.26%24,462
Dec 17, 202415.2815.3115.0615.0614.96-1.98%24,079
Dec 16, 202415.2915.4315.2915.3615.26-0.49%41,242
Dec 13, 202415.4015.4415.2515.4415.340.26%36,578
Dec 12, 202415.4415.4715.3815.4015.30-0.43%18,188
Dec 11, 202415.4715.5215.4115.4715.360.66%17,703
Dec 10, 202415.5015.5315.3715.3715.26-0.76%25,572
Dec 9, 202415.6715.6915.4815.4815.38-0.69%31,959
Dec 6, 202415.6815.7515.5615.5915.49-0.19%26,628
Dec 5, 202415.7315.8015.6115.6215.52-0.82%47,962
Dec 4, 202415.7015.7515.6715.7515.640.64%38,588
Dec 3, 202415.6615.7715.5915.6515.54-0.13%19,555
Dec 2, 202415.7015.7615.6415.6715.57-0.76%19,050
Nov 29, 202415.7615.8015.7415.7915.680.70%20,167
Nov 27, 202415.7815.8015.6515.6815.58-0.37%12,847
Nov 26, 202415.7315.8615.6615.7415.63-0.33%18,404
Nov 25, 202415.7515.8915.7515.7915.681.33%20,617
Nov 22, 202415.3815.5815.3815.5815.481.58%23,843
Nov 21, 202415.1215.3615.1215.3415.241.82%18,177
Nov 20, 202415.0315.0714.9315.0714.960.40%25,382
Nov 19, 202414.7715.0114.6015.0114.910.47%28,303
Nov 18, 202414.8814.9714.8814.9414.840.35%22,178
Nov 15, 202415.0215.0214.8514.8814.78-1.11%17,622
Nov 14, 202415.2115.2115.0415.0514.95-1.83%27,982
Nov 13, 202415.3015.3615.2115.3315.231.25%29,678
Nov 12, 202415.3315.3915.1415.1415.04-1.62%31,129
Nov 11, 202415.3515.4515.3515.3915.291.18%31,509
Nov 8, 202415.1015.2315.1015.2115.110.63%28,888
Nov 7, 202415.1215.2115.1115.1215.01-0.22%29,043
Nov 6, 202415.0515.1514.9415.1515.055.06%31,371
Nov 5, 202414.2814.5514.2814.4214.320.54%28,983
Nov 4, 202414.2614.4614.2614.3414.250.38%26,296
Nov 1, 202414.3414.4114.2814.2914.190.10%17,363
Oct 31, 202414.4314.4914.2714.2714.18-1.30%13,577
Oct 30, 202414.3914.6014.3914.4614.360.05%24,459
Oct 29, 202414.3714.4614.3714.4614.36-0.65%19,703
Oct 28, 202414.3914.5514.3914.5514.451.89%27,348
Oct 25, 202414.4314.4414.2814.2814.18-1.11%23,567
Oct 24, 202414.3514.4414.3114.4414.340.91%23,479
Oct 23, 202414.3314.3814.2714.3114.210.07%16,965
Oct 22, 202414.4414.4414.3014.3014.20-1.99%23,684
Oct 21, 202414.6414.6714.4914.5914.49-0.44%25,738
Oct 18, 202414.6614.6814.6314.6614.560.03%15,043
Oct 17, 202414.6514.6514.6014.6514.550.07%27,387
Oct 16, 202414.5814.6614.5714.6414.540.90%27,434
Oct 15, 202414.5814.6514.5114.5114.41-0.41%18,412
Oct 14, 202414.4714.5714.4714.5714.470.63%38,654
Oct 11, 202414.2714.4814.2714.4814.381.56%9,084
Oct 10, 202414.2114.2614.2114.2614.16-0.27%32,048
Oct 9, 202414.1914.3214.1914.3014.200.70%24,987
Oct 8, 202414.1714.2414.1414.2014.100.20%33,226
Oct 7, 202414.2214.2214.1114.1714.07-0.76%14,295
Oct 4, 202414.2614.2814.1914.2814.181.24%22,877
Oct 3, 202414.0614.1014.0514.1014.01-0.28%40,827
Oct 2, 202414.1114.1914.1114.1414.050.04%4,335
Oct 1, 202414.2614.3214.0314.1414.04-0.93%18,140
Sep 30, 202414.1914.2714.1714.2714.170.54%27,946
Sep 27, 202414.2614.3514.1914.1914.10-0.11%20,336
Sep 26, 202414.2414.2414.1514.2114.110.82%18,577
Sep 25, 202414.2314.2314.0914.0914.00-1.12%20,106
Sep 24, 202414.2614.2714.2314.2514.150.17%25,320
Sep 23, 202414.2114.2614.1714.2314.13-0.25%20,763
Sep 20, 202414.2814.3414.1514.2614.160.28%15,925
Sep 19, 202414.3014.3014.1814.2214.121.43%20,473
Sep 18, 202414.0314.1713.9714.0213.93-0.78%22,202
Sep 17, 202413.9914.1313.9614.1314.041.36%27,100
Sep 16, 202413.8413.9413.8213.9413.850.92%22,130
Sep 13, 202413.7013.8413.7013.8113.721.49%17,869
Sep 12, 202413.4913.6213.4313.6113.520.89%17,478
Sep 11, 202413.3513.4913.1813.4913.401.50%26,256