SoFi Enhanced Yield ETF (THTA)
NYSEARCA: THTA · Real-Time Price · USD
19.00
+0.01 (0.05%)
Mar 18, 2025, 1:52 PM EDT - Market open
THTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 19.08 | 19.08 | 18.97 | 18.98 | - | -0.05% | 56,212 |
| Mar 17, 2025 | 19.00 | 19.04 | 18.95 | 18.99 | 18.99 | -0.41% | 74,458 |
| Mar 14, 2025 | 18.68 | 19.07 | 18.34 | 19.07 | 18.89 | 3.81% | 75,819 |
| Mar 13, 2025 | 18.73 | 18.79 | 18.14 | 18.37 | 18.19 | -1.50% | 89,302 |
| Mar 12, 2025 | 18.47 | 18.74 | 18.12 | 18.65 | 18.47 | 2.70% | 112,582 |
| Mar 11, 2025 | 18.08 | 18.48 | 17.71 | 18.16 | 17.99 | -0.27% | 357,750 |
| Mar 10, 2025 | 18.59 | 18.60 | 17.81 | 18.21 | 18.04 | -3.40% | 182,851 |
| Mar 7, 2025 | 18.64 | 18.89 | 18.39 | 18.85 | 18.67 | 1.15% | 142,878 |
| Mar 6, 2025 | 18.86 | 18.89 | 18.56 | 18.64 | 18.46 | -1.73% | 55,545 |
| Mar 5, 2025 | 18.80 | 18.99 | 18.68 | 18.96 | 18.78 | 1.17% | 26,648 |
| Mar 4, 2025 | 18.88 | 18.95 | 18.56 | 18.74 | 18.56 | -0.88% | 102,610 |
| Mar 3, 2025 | 19.13 | 19.16 | 18.83 | 18.91 | 18.73 | -0.76% | 89,075 |
| Feb 28, 2025 | 18.89 | 19.06 | 18.87 | 19.06 | 18.87 | 0.66% | 131,690 |
| Feb 27, 2025 | 19.11 | 19.15 | 18.93 | 18.93 | 18.75 | -0.79% | 127,203 |
| Feb 26, 2025 | 19.06 | 19.14 | 19.02 | 19.08 | 18.90 | 0.22% | 84,305 |
| Feb 25, 2025 | 19.03 | 19.07 | 18.94 | 19.04 | 18.86 | -0.17% | 83,850 |
| Feb 24, 2025 | 19.07 | 19.14 | 19.01 | 19.07 | 18.89 | 0.16% | 95,532 |
| Feb 21, 2025 | 19.04 | 19.06 | 19.03 | 19.04 | 18.86 | -0.05% | 63,005 |
| Feb 20, 2025 | 19.04 | 19.08 | 19.03 | 19.05 | 18.87 | - | 43,228 |
| Feb 19, 2025 | 19.06 | 19.06 | 19.01 | 19.05 | 18.87 | 0.05% | 112,880 |
| Feb 18, 2025 | 19.12 | 19.12 | 19.01 | 19.04 | 18.86 | -0.94% | 99,112 |
| Feb 14, 2025 | 19.22 | 19.23 | 19.20 | 19.22 | 18.85 | 0.05% | 33,752 |
| Feb 13, 2025 | 19.24 | 19.24 | 19.19 | 19.21 | 18.84 | 0.16% | 52,468 |
| Feb 12, 2025 | 19.18 | 19.22 | 19.18 | 19.18 | 18.81 | -0.05% | 61,379 |
| Feb 11, 2025 | 19.19 | 19.22 | 19.16 | 19.19 | 18.82 | -0.03% | 71,198 |
| Feb 10, 2025 | 19.22 | 19.22 | 19.15 | 19.20 | 18.82 | 0.06% | 36,024 |
| Feb 7, 2025 | 19.22 | 19.23 | 19.16 | 19.19 | 18.81 | -0.08% | 17,487 |
| Feb 6, 2025 | 19.18 | 19.22 | 19.13 | 19.20 | 18.83 | 0.05% | 45,979 |
| Feb 5, 2025 | 19.20 | 19.20 | 19.13 | 19.19 | 18.82 | 0.13% | 40,350 |
| Feb 4, 2025 | 19.17 | 19.17 | 19.13 | 19.17 | 18.79 | 0.34% | 33,471 |
| Feb 3, 2025 | 19.03 | 19.14 | 19.03 | 19.10 | 18.73 | -0.26% | 89,534 |
| Jan 31, 2025 | 19.20 | 19.21 | 19.12 | 19.15 | 18.78 | 0.09% | 36,308 |
| Jan 30, 2025 | 19.09 | 19.19 | 19.09 | 19.13 | 18.76 | 0.08% | 66,374 |
| Jan 29, 2025 | 19.14 | 19.15 | 19.09 | 19.12 | 18.74 | -0.12% | 41,196 |
| Jan 28, 2025 | 19.10 | 19.14 | 19.03 | 19.14 | 18.77 | 0.31% | 55,455 |
| Jan 27, 2025 | 19.12 | 19.12 | 19.04 | 19.08 | 18.71 | 0.05% | 64,193 |
| Jan 24, 2025 | 19.05 | 19.11 | 19.04 | 19.07 | 18.70 | 0.07% | 70,862 |
| Jan 23, 2025 | 19.06 | 19.09 | 19.02 | 19.06 | 18.69 | 0.02% | 96,535 |
| Jan 22, 2025 | 19.04 | 19.07 | 19.04 | 19.05 | 18.68 | 0.07% | 44,388 |
| Jan 21, 2025 | 19.04 | 19.19 | 19.03 | 19.04 | 18.67 | 0.02% | 58,352 |
| Jan 17, 2025 | 19.09 | 19.10 | 19.01 | 19.04 | 18.67 | -0.91% | 72,784 |
| Jan 16, 2025 | 19.25 | 19.25 | 19.21 | 19.21 | 18.65 | -0.03% | 39,106 |
| Jan 15, 2025 | 19.21 | 19.22 | 19.20 | 19.22 | 18.65 | 0.19% | 16,979 |
| Jan 14, 2025 | 19.17 | 19.22 | 19.16 | 19.18 | 18.62 | 0.05% | 35,557 |
| Jan 13, 2025 | 19.18 | 19.20 | 19.13 | 19.17 | 18.61 | 0.16% | 32,895 |
| Jan 10, 2025 | 19.12 | 19.19 | 19.12 | 19.14 | 18.58 | -0.05% | 29,765 |
| Jan 8, 2025 | 19.20 | 19.20 | 19.12 | 19.15 | 18.59 | - | 21,297 |
| Jan 7, 2025 | 19.21 | 19.22 | 19.13 | 19.15 | 18.59 | -0.18% | 48,250 |
| Jan 6, 2025 | 19.21 | 19.21 | 19.16 | 19.19 | 18.62 | 0.17% | 58,255 |
| Jan 3, 2025 | 19.10 | 19.19 | 19.10 | 19.15 | 18.59 | 0.07% | 37,529 |