SoFi Next 500 ETF (SFYX)
NYSEARCA: SFYX · Real-Time Price · USD
13.61
-0.18 (-1.27%)
Mar 18, 2025, 11:49 AM EDT - Market open
SFYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2025 | 13.51 | 13.80 | 13.51 | 13.78 | 13.78 | 2.30% | 9,703 |
| Mar 14, 2025 | 13.34 | 13.53 | 13.34 | 13.47 | 13.47 | 2.43% | 6,448 |
| Mar 13, 2025 | 13.42 | 13.42 | 13.15 | 13.15 | 13.15 | -2.08% | 8,505 |
| Mar 12, 2025 | 13.60 | 13.65 | 13.36 | 13.43 | 13.43 | -0.07% | 29,785 |
| Mar 11, 2025 | 13.47 | 13.58 | 13.31 | 13.44 | 13.44 | -0.29% | 21,249 |
| Mar 10, 2025 | 13.69 | 13.78 | 13.37 | 13.48 | 13.48 | -2.88% | 19,870 |
| Mar 7, 2025 | 13.74 | 13.89 | 13.52 | 13.88 | 13.88 | 0.57% | 20,232 |
| Mar 6, 2025 | 13.90 | 14.02 | 13.75 | 13.80 | 13.80 | -1.78% | 13,835 |
| Mar 5, 2025 | 13.91 | 14.09 | 13.88 | 14.05 | 14.05 | 0.90% | 6,620 |
| Mar 4, 2025 | 13.98 | 14.06 | 13.70 | 13.92 | 13.92 | -1.74% | 12,636 |
| Mar 3, 2025 | 14.58 | 14.58 | 14.10 | 14.17 | 14.17 | -2.34% | 16,845 |
| Feb 28, 2025 | 14.36 | 14.51 | 14.32 | 14.51 | 14.51 | 0.83% | 16,568 |
| Feb 27, 2025 | 14.63 | 14.63 | 14.39 | 14.39 | 14.39 | -1.36% | 6,719 |
| Feb 26, 2025 | 14.58 | 14.72 | 14.56 | 14.59 | 14.59 | 0.68% | 17,642 |
| Feb 25, 2025 | 14.56 | 14.56 | 14.37 | 14.49 | 14.49 | -0.56% | 12,095 |
| Feb 24, 2025 | 14.67 | 14.74 | 14.49 | 14.57 | 14.57 | -0.30% | 25,108 |
| Feb 21, 2025 | 15.12 | 15.12 | 14.59 | 14.62 | 14.62 | -2.88% | 55,969 |
| Feb 20, 2025 | 15.16 | 15.24 | 14.93 | 15.05 | 15.05 | -0.92% | 6,022 |
| Feb 19, 2025 | 15.18 | 15.22 | 15.16 | 15.19 | 15.19 | -0.27% | 21,399 |
| Feb 18, 2025 | 15.20 | 15.26 | 15.18 | 15.23 | 15.23 | 0.42% | 10,964 |
| Feb 14, 2025 | 15.17 | 15.19 | 15.14 | 15.17 | 15.17 | 0.18% | 16,009 |
| Feb 13, 2025 | 15.06 | 15.14 | 15.01 | 15.14 | 15.14 | 1.20% | 28,638 |
| Feb 12, 2025 | 14.96 | 14.99 | 14.84 | 14.96 | 14.96 | -0.55% | 8,273 |
| Feb 11, 2025 | 15.07 | 15.08 | 15.01 | 15.04 | 15.04 | -0.63% | 67,415 |
| Feb 10, 2025 | 15.19 | 15.28 | 15.09 | 15.14 | 15.14 | 0.19% | 13,859 |
| Feb 7, 2025 | 15.29 | 15.29 | 15.10 | 15.11 | 15.11 | -0.99% | 6,333 |
| Feb 6, 2025 | 15.42 | 15.42 | 15.25 | 15.26 | 15.26 | -0.72% | 7,971 |
| Feb 5, 2025 | 15.24 | 15.37 | 15.15 | 15.37 | 15.37 | 1.22% | 10,031 |
| Feb 4, 2025 | 15.08 | 15.20 | 15.08 | 15.19 | 15.19 | 0.63% | 15,873 |
| Feb 3, 2025 | 14.91 | 15.15 | 14.88 | 15.09 | 15.09 | -1.05% | 20,889 |
| Jan 31, 2025 | 15.39 | 15.44 | 15.22 | 15.25 | 15.25 | -0.72% | 11,695 |
| Jan 30, 2025 | 15.30 | 15.42 | 15.27 | 15.36 | 15.36 | 1.12% | 1,156,018 |
| Jan 29, 2025 | 15.22 | 15.31 | 15.10 | 15.19 | 15.19 | - | 120,043 |
| Jan 28, 2025 | 15.17 | 15.30 | 15.13 | 15.19 | 15.19 | 0.80% | 1,602,789 |
| Jan 27, 2025 | 15.13 | 15.24 | 15.07 | 15.07 | 15.07 | -1.66% | 25,055 |
| Jan 24, 2025 | 15.36 | 15.47 | 15.32 | 15.33 | 15.33 | -0.07% | 22,280 |
| Jan 23, 2025 | 15.27 | 15.34 | 15.23 | 15.34 | 15.34 | 0.76% | 242,007 |
| Jan 22, 2025 | 15.35 | 15.35 | 15.22 | 15.22 | 15.22 | -0.72% | 41,156 |
| Jan 21, 2025 | 15.23 | 15.33 | 15.21 | 15.33 | 15.33 | 1.40% | 2,450,165 |
| Jan 17, 2025 | 15.17 | 15.18 | 15.02 | 15.12 | 15.12 | 1.20% | 32,198 |
| Jan 16, 2025 | 14.98 | 15.09 | 14.92 | 14.94 | 14.94 | 0.07% | 37,851 |
| Jan 15, 2025 | 15.05 | 15.17 | 14.93 | 14.93 | 14.93 | 1.30% | 24,683 |
| Jan 14, 2025 | 14.66 | 14.77 | 14.65 | 14.74 | 14.74 | 1.15% | 29,343 |
| Jan 13, 2025 | 14.38 | 14.57 | 14.37 | 14.57 | 14.57 | 0.74% | 47,220 |
| Jan 10, 2025 | 14.53 | 14.53 | 14.42 | 14.47 | 14.47 | -1.43% | 83,075 |
| Jan 8, 2025 | 14.58 | 14.69 | 14.50 | 14.68 | 14.68 | 0.11% | 35,755 |
| Jan 7, 2025 | 14.83 | 14.89 | 14.59 | 14.66 | 14.66 | -0.80% | 70,530 |
| Jan 6, 2025 | 14.83 | 14.92 | 14.76 | 14.78 | 14.78 | 1.07% | 52,236 |
| Jan 3, 2025 | 14.59 | 14.75 | 14.53 | 14.62 | 14.62 | 0.55% | 40,151 |
| Jan 2, 2025 | 14.62 | 14.73 | 14.46 | 14.54 | 14.54 | 0.69% | 50,974 |