Skip to main content
SoFi Next 500 ETF (SFYX)
NYSEARCA: SFYX · Real-Time Price · USD
15.65
-0.02 (-0.13%)
Dec 3, 2024, 3:58 PM EST - Market closed

SFYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202415.6615.7715.5915.6515.65-0.13%19,555
Dec 2, 202415.7015.7615.6415.6715.67-0.76%19,050
Nov 29, 202415.7615.8015.7415.7915.790.70%20,167
Nov 27, 202415.7815.8015.6515.6815.68-0.37%12,847
Nov 26, 202415.7315.8615.6615.7415.74-0.33%18,404
Nov 25, 202415.7515.8915.7515.7915.791.33%20,617
Nov 22, 202415.3815.5815.3815.5815.581.58%23,843
Nov 21, 202415.1215.3615.1215.3415.341.82%18,177
Nov 20, 202415.0315.0714.9315.0715.070.40%25,382
Nov 19, 202414.7715.0114.6015.0115.010.47%28,303
Nov 18, 202414.8814.9714.8814.9414.940.35%22,178
Nov 15, 202415.0215.0214.8514.8814.88-1.11%17,622
Nov 14, 202415.2115.2115.0415.0515.05-1.83%27,982
Nov 13, 202415.3015.3615.2115.3315.331.25%29,678
Nov 12, 202415.3315.3915.1415.1415.14-1.62%31,129
Nov 11, 202415.3515.4515.3515.3915.391.18%31,509
Nov 8, 202415.1015.2315.1015.2115.210.63%28,888
Nov 7, 202415.1215.2115.1115.1215.12-0.22%29,043
Nov 6, 202415.0515.1514.9415.1515.155.06%31,371
Nov 5, 202414.2814.5514.2814.4214.420.54%28,983
Nov 4, 202414.2614.4614.2614.3414.340.38%26,296
Nov 1, 202414.3414.4114.2814.2914.290.10%17,363
Oct 31, 202414.4314.4914.2714.2714.27-1.30%13,577
Oct 30, 202414.3914.6014.3914.4614.460.05%24,459
Oct 29, 202414.3714.4614.3714.4614.46-0.65%19,703
Oct 28, 202414.3914.5514.3914.5514.551.89%27,348
Oct 25, 202414.4314.4414.2814.2814.28-1.11%23,567
Oct 24, 202414.3514.4414.3114.4414.440.91%23,479
Oct 23, 202414.3314.3814.2714.3114.310.07%16,965
Oct 22, 202414.4414.4414.3014.3014.30-1.99%23,684
Oct 21, 202414.6414.6714.4914.5914.59-0.44%25,738
Oct 18, 202414.6614.6814.6314.6614.660.03%15,043
Oct 17, 202414.6514.6514.6014.6514.650.07%27,387
Oct 16, 202414.5814.6614.5714.6414.640.90%27,434
Oct 15, 202414.5814.6514.5114.5114.51-0.41%18,412
Oct 14, 202414.4714.5714.4714.5714.570.63%38,654
Oct 11, 202414.2714.4814.2714.4814.481.56%9,084
Oct 10, 202414.2114.2614.2114.2614.26-0.27%32,048
Oct 9, 202414.1914.3214.1914.3014.300.70%24,987
Oct 8, 202414.1714.2414.1414.2014.200.20%33,226
Oct 7, 202414.2214.2214.1114.1714.17-0.76%14,295
Oct 4, 202414.2614.2814.1914.2814.281.24%22,877
Oct 3, 202414.0614.1014.0514.1014.10-0.28%40,827
Oct 2, 202414.1114.1914.1114.1414.140.04%4,335
Oct 1, 202414.2614.3214.0314.1414.14-0.93%18,140
Sep 30, 202414.1914.2714.1714.2714.270.54%27,946
Sep 27, 202414.2614.3514.1914.1914.19-0.11%20,336
Sep 26, 202414.2414.2414.1514.2114.210.82%18,577
Sep 25, 202414.2314.2314.0914.0914.09-1.12%20,106
Sep 24, 202414.2614.2714.2314.2514.250.17%25,320
Sep 23, 202414.2114.2614.1714.2314.23-0.25%20,763
Sep 20, 202414.2814.3414.1514.2614.260.28%15,925
Sep 19, 202414.3014.3014.1814.2214.221.43%20,473
Sep 18, 202414.0314.1713.9714.0214.02-0.78%22,202
Sep 17, 202413.9914.1313.9614.1314.131.36%27,100
Sep 16, 202413.8413.9413.8213.9413.940.92%22,130
Sep 13, 202413.7013.8413.7013.8113.811.49%17,869
Sep 12, 202413.4913.6213.4313.6113.610.89%17,478
Sep 11, 202413.3513.4913.1813.4913.491.50%26,256
Sep 10, 202413.4413.4413.2713.2913.29-1.12%25,731
Sep 9, 202413.4213.5413.4113.4413.440.52%21,313
Sep 6, 202413.5813.5813.3513.3713.37-1.55%40,057
Sep 5, 202413.6613.6613.5413.5813.58-0.39%32,925
Sep 4, 202413.6313.7213.6013.6313.630.91%27,430
Sep 3, 202413.9213.9813.5113.5113.51-3.80%21,826
Aug 30, 202414.0114.0413.8914.0414.040.53%12,390
Aug 29, 202414.0114.1213.9413.9713.970.56%21,537
Aug 28, 202413.9413.9613.8213.8913.89-0.71%27,607
Aug 27, 202413.9414.0113.9413.9913.99-0.14%5,647
Aug 26, 202414.1114.1614.0114.0114.01-0.32%30,767
Aug 23, 202413.8314.0813.8314.0614.062.22%37,805
Aug 22, 202413.8613.8613.7513.7513.75-0.58%13,983
Aug 21, 202413.7213.8313.7013.8313.831.24%25,627
Aug 20, 202413.7613.7813.6413.6613.66-0.86%22,911
Aug 19, 202413.6713.7813.6713.7813.780.91%19,056
Aug 16, 202413.5913.6713.5913.6513.650.17%24,581
Aug 15, 202413.5713.6813.5713.6313.631.88%22,493
Aug 14, 202413.4313.4713.3513.3813.38-0.04%21,419
Aug 13, 202413.3213.3913.2413.3913.391.40%33,105
Aug 12, 202413.2913.3313.1813.2013.20-0.60%20,627
Aug 9, 202413.2713.3013.2313.2813.28-0.08%23,302
Aug 8, 202413.1013.2913.0313.2913.292.39%38,527
Aug 7, 202413.2313.2612.9512.9812.98-0.76%46,103
Aug 6, 202412.9813.2212.8913.0813.081.95%184,585
Aug 5, 202412.5913.1012.5712.8312.83-3.68%144,999
Aug 2, 202413.4013.4013.1513.3213.32-2.84%40,796
Aug 1, 202414.0414.1113.6113.7113.71-2.27%70,516
Jul 31, 202414.0314.2113.9714.0314.030.78%24,486
Jul 30, 202413.9213.9713.8513.9213.921.09%18,131
Jul 29, 202413.9513.9913.7713.7713.77-1.00%16,047
Jul 26, 202413.8713.9513.8413.9113.911.90%13,577
Jul 25, 202413.6113.7913.6113.6513.650.48%11,668
Jul 24, 202413.8013.8913.5913.5913.59-2.55%23,690
Jul 23, 202413.7913.9413.7913.9413.941.09%95,016
Jul 22, 202413.7313.8613.6513.7913.790.80%31,899
Jul 19, 202413.7313.7513.6613.6813.68-0.36%21,948
Jul 18, 202413.9014.0513.7113.7313.73-2.21%27,329
Jul 17, 202414.0314.1313.9414.0414.04-0.57%90,974
Jul 16, 202413.8614.1213.8614.1214.122.24%44,736
Jul 15, 202413.7613.8613.7313.8113.810.62%25,145