SoFi Enhanced Yield ETF (THTA)
NYSEARCA: THTA · Real-Time Price · USD
18.94
-0.04 (-0.21%)
Nov 20, 2024, 3:56 PM EST - Market closed
THTA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 18.94 | 18.99 | 18.90 | 18.94 | 18.94 | -0.21% | 26,838 |
Nov 19, 2024 | 19.01 | 19.01 | 18.96 | 18.98 | 18.98 | 0.11% | 7,984 |
Nov 18, 2024 | 18.92 | 18.97 | 18.92 | 18.96 | 18.96 | 0.18% | 24,110 |
Nov 15, 2024 | 18.97 | 19.09 | 18.92 | 18.93 | 18.93 | -1.12% | 19,963 |
Nov 14, 2024 | 19.13 | 19.14 | 19.11 | 19.14 | 18.95 | 0.05% | 21,262 |
Nov 13, 2024 | 19.09 | 19.14 | 19.09 | 19.13 | 18.94 | 0.05% | 11,589 |
Nov 12, 2024 | 19.09 | 19.13 | 19.09 | 19.12 | 18.93 | -0.05% | 14,089 |
Nov 11, 2024 | 19.15 | 19.15 | 19.09 | 19.13 | 18.94 | 0.26% | 13,103 |
Nov 8, 2024 | 19.09 | 19.13 | 19.07 | 19.08 | 18.89 | 0.16% | 21,884 |
Nov 7, 2024 | 19.04 | 19.09 | 19.04 | 19.05 | 18.86 | 0.11% | 61,523 |
Nov 6, 2024 | 18.89 | 19.10 | 18.89 | 19.03 | 18.84 | 0.48% | 105,811 |
Nov 5, 2024 | 18.92 | 18.99 | 18.91 | 18.94 | 18.75 | 0.32% | 30,369 |
Nov 4, 2024 | 18.85 | 18.94 | 18.85 | 18.88 | 18.69 | 0.10% | 44,095 |
Nov 1, 2024 | 18.86 | 18.93 | 18.84 | 18.86 | 18.67 | 0.44% | 22,155 |
Oct 31, 2024 | 18.95 | 18.95 | 18.78 | 18.78 | 18.59 | -0.90% | 14,990 |
Oct 30, 2024 | 18.98 | 19.00 | 18.93 | 18.95 | 18.76 | - | 7,295 |
Oct 29, 2024 | 18.86 | 18.97 | 18.86 | 18.95 | 18.76 | 0.08% | 6,374 |
Oct 28, 2024 | 19.00 | 19.00 | 18.92 | 18.94 | 18.75 | 0.19% | 18,600 |
Oct 25, 2024 | 18.92 | 18.97 | 18.87 | 18.90 | 18.71 | 0.03% | 16,666 |
Oct 24, 2024 | 18.88 | 18.91 | 18.85 | 18.90 | 18.71 | 0.15% | 25,028 |
Oct 23, 2024 | 18.86 | 18.98 | 18.82 | 18.87 | 18.68 | -0.23% | 17,946 |
Oct 22, 2024 | 18.99 | 19.00 | 18.91 | 18.91 | 18.72 | -0.05% | 20,632 |
Oct 21, 2024 | 19.09 | 19.30 | 18.90 | 18.92 | 18.73 | 0.11% | 29,806 |
Oct 18, 2024 | 18.93 | 18.93 | 18.88 | 18.90 | 18.71 | 0.03% | 33,736 |
Oct 17, 2024 | 18.95 | 18.95 | 18.88 | 18.90 | 18.71 | 0.03% | 156,284 |
Oct 16, 2024 | 18.90 | 18.92 | 18.87 | 18.89 | 18.70 | 0.15% | 142,914 |
Oct 15, 2024 | 18.85 | 18.95 | 18.81 | 18.86 | 18.67 | -0.89% | 28,874 |
Oct 14, 2024 | 19.02 | 19.31 | 19.02 | 19.03 | 18.65 | 0.05% | 20,986 |
Oct 11, 2024 | 19.01 | 19.08 | 19.01 | 19.02 | 18.64 | - | 13,928 |
Oct 10, 2024 | 19.03 | 19.05 | 19.01 | 19.02 | 18.64 | 0.11% | 21,585 |
Oct 9, 2024 | 18.98 | 19.06 | 18.98 | 19.00 | 18.62 | 0.21% | 14,987 |
Oct 8, 2024 | 18.95 | 18.99 | 18.95 | 18.96 | 18.58 | 0.16% | 269,843 |
Oct 7, 2024 | 18.98 | 18.99 | 18.89 | 18.93 | 18.55 | -0.24% | 11,734 |
Oct 4, 2024 | 18.95 | 18.99 | 18.92 | 18.98 | 18.60 | 0.56% | 15,735 |
Oct 3, 2024 | 18.81 | 18.99 | 18.81 | 18.87 | 18.49 | -0.21% | 11,670 |
Oct 2, 2024 | 18.88 | 18.96 | 18.85 | 18.91 | 18.53 | 0.31% | 10,068 |
Oct 1, 2024 | 18.93 | 19.00 | 18.77 | 18.85 | 18.48 | -0.47% | 50,262 |
Sep 30, 2024 | 18.92 | 18.95 | 18.91 | 18.94 | 18.56 | 0.12% | 19,574 |
Sep 27, 2024 | 18.93 | 18.98 | 18.91 | 18.92 | 18.54 | -0.12% | 10,244 |
Sep 26, 2024 | 18.92 | 18.94 | 18.91 | 18.94 | 18.56 | 0.24% | 18,697 |
Sep 25, 2024 | 18.90 | 18.91 | 18.88 | 18.90 | 18.52 | -0.03% | 23,616 |
Sep 24, 2024 | 18.89 | 18.92 | 18.89 | 18.90 | 18.52 | 0.21% | 42,456 |
Sep 23, 2024 | 18.89 | 18.91 | 18.86 | 18.86 | 18.49 | -0.11% | 23,075 |
Sep 20, 2024 | 18.87 | 18.90 | 18.86 | 18.88 | 18.50 | 0.11% | 28,383 |
Sep 19, 2024 | 18.86 | 18.90 | 18.85 | 18.86 | 18.49 | - | 51,804 |
Sep 18, 2024 | 18.82 | 18.87 | 18.82 | 18.86 | 18.49 | 0.06% | 36,815 |
Sep 17, 2024 | 18.83 | 18.88 | 18.83 | 18.85 | 18.47 | -0.73% | 23,483 |
Sep 16, 2024 | 18.96 | 19.00 | 18.96 | 18.99 | 18.47 | 0.14% | 43,531 |
Sep 13, 2024 | 18.98 | 18.98 | 18.82 | 18.96 | 18.44 | 0.11% | 12,482 |
Sep 12, 2024 | 18.93 | 18.97 | 18.90 | 18.94 | 18.42 | 0.32% | 17,650 |
Sep 11, 2024 | 18.78 | 18.91 | 18.55 | 18.88 | 18.37 | 0.42% | 23,006 |
Sep 10, 2024 | 18.75 | 18.80 | 18.64 | 18.80 | 18.29 | 0.62% | 10,574 |
Sep 9, 2024 | 18.57 | 18.72 | 18.54 | 18.69 | 18.18 | 1.81% | 32,611 |
Sep 6, 2024 | 18.67 | 18.68 | 18.25 | 18.35 | 17.85 | -1.34% | 154,915 |
Sep 5, 2024 | 18.60 | 18.75 | 18.54 | 18.60 | 18.10 | 0.02% | 58,224 |
Sep 4, 2024 | 18.56 | 18.73 | 18.51 | 18.60 | 18.09 | 0.11% | 52,557 |
Sep 3, 2024 | 18.87 | 18.89 | 18.54 | 18.58 | 18.07 | -1.38% | 25,668 |
Aug 30, 2024 | 18.86 | 18.86 | 18.78 | 18.84 | 18.33 | 0.53% | 16,008 |
Aug 29, 2024 | 18.76 | 18.86 | 18.74 | 18.74 | 18.23 | 0.05% | 20,657 |
Aug 28, 2024 | 18.77 | 18.80 | 18.63 | 18.73 | 18.22 | -0.21% | 33,565 |
Aug 27, 2024 | 18.81 | 18.81 | 18.76 | 18.77 | 18.26 | 0.05% | 32,051 |
Aug 26, 2024 | 18.78 | 18.86 | 18.58 | 18.76 | 18.25 | -0.11% | 16,128 |
Aug 23, 2024 | 18.83 | 18.83 | 18.75 | 18.78 | 18.27 | 0.21% | 31,633 |
Aug 22, 2024 | 19.00 | 19.00 | 18.74 | 18.74 | 18.23 | - | 12,174 |
Aug 21, 2024 | 18.75 | 18.80 | 18.69 | 18.74 | 18.23 | - | 23,842 |
Aug 20, 2024 | 18.74 | 18.79 | 18.74 | 18.74 | 18.23 | 0.05% | 10,593 |
Aug 19, 2024 | 18.73 | 18.76 | 18.72 | 18.73 | 18.22 | - | 51,270 |
Aug 16, 2024 | 18.72 | 18.79 | 18.72 | 18.73 | 18.22 | -0.05% | 73,955 |
Aug 15, 2024 | 18.70 | 18.76 | 18.70 | 18.74 | 18.23 | -1.00% | 37,197 |
Aug 14, 2024 | 18.97 | 19.00 | 18.91 | 18.93 | 18.22 | 0.16% | 23,558 |
Aug 13, 2024 | 18.94 | 18.94 | 18.88 | 18.90 | 18.19 | 0.21% | 20,216 |
Aug 12, 2024 | 18.92 | 18.92 | 18.86 | 18.86 | 18.15 | 0.11% | 25,171 |
Aug 9, 2024 | 18.79 | 18.90 | 18.78 | 18.84 | 18.13 | 0.43% | 14,927 |
Aug 8, 2024 | 18.67 | 18.79 | 18.60 | 18.76 | 18.05 | 1.24% | 27,262 |
Aug 7, 2024 | 18.78 | 18.81 | 18.45 | 18.53 | 17.83 | 0.11% | 245,147 |
Aug 6, 2024 | 18.19 | 18.70 | 18.16 | 18.51 | 17.81 | 4.11% | 142,955 |
Aug 5, 2024 | 17.58 | 19.15 | 16.72 | 17.78 | 17.11 | -9.79% | 368,803 |
Aug 2, 2024 | 19.88 | 19.89 | 19.02 | 19.71 | 18.97 | -1.70% | 347,039 |
Aug 1, 2024 | 20.17 | 20.19 | 19.96 | 20.05 | 19.29 | -0.69% | 80,850 |
Jul 31, 2024 | 20.15 | 20.20 | 20.14 | 20.19 | 19.43 | 0.30% | 76,631 |
Jul 30, 2024 | 20.11 | 20.13 | 20.02 | 20.13 | 19.37 | - | 43,912 |
Jul 29, 2024 | 20.13 | 20.13 | 20.06 | 20.13 | 19.37 | 0.60% | 64,549 |
Jul 26, 2024 | 19.99 | 20.07 | 19.90 | 20.01 | 19.25 | 0.65% | 90,558 |
Jul 25, 2024 | 19.99 | 20.04 | 19.81 | 19.88 | 19.13 | -0.03% | 120,120 |
Jul 24, 2024 | 20.10 | 20.12 | 19.86 | 19.89 | 19.13 | -1.07% | 126,651 |
Jul 23, 2024 | 20.13 | 20.14 | 20.10 | 20.10 | 19.34 | -0.10% | 45,437 |
Jul 22, 2024 | 20.07 | 20.12 | 20.04 | 20.12 | 19.36 | 0.60% | 121,077 |
Jul 19, 2024 | 20.07 | 20.07 | 19.99 | 20.00 | 19.25 | -0.25% | 88,697 |
Jul 18, 2024 | 20.08 | 20.09 | 20.04 | 20.05 | 19.29 | 0.05% | 29,118 |
Jul 17, 2024 | 20.07 | 20.07 | 20.02 | 20.04 | 19.28 | 0.20% | 144,949 |
Jul 16, 2024 | 20.08 | 20.08 | 20.00 | 20.00 | 19.25 | -1.33% | 133,974 |
Jul 15, 2024 | 20.23 | 20.27 | 20.19 | 20.27 | 19.29 | 0.20% | 61,427 |
Jul 12, 2024 | 20.28 | 20.28 | 20.23 | 20.23 | 19.26 | - | 64,550 |
Jul 11, 2024 | 20.21 | 20.24 | 20.19 | 20.23 | 19.26 | 0.15% | 60,393 |
Jul 10, 2024 | 20.22 | 20.23 | 20.20 | 20.20 | 19.23 | - | 55,065 |
Jul 9, 2024 | 20.26 | 20.26 | 20.20 | 20.20 | 19.23 | 0.02% | 22,079 |
Jul 8, 2024 | 20.23 | 20.23 | 20.17 | 20.20 | 19.22 | 0.01% | 35,975 |
Jul 5, 2024 | 20.22 | 20.22 | 20.15 | 20.19 | 19.22 | 0.07% | 60,040 |
Jul 3, 2024 | 20.16 | 20.49 | 20.15 | 20.18 | 19.21 | 0.05% | 87,401 |
Jul 2, 2024 | 20.18 | 20.19 | 20.11 | 20.17 | 19.20 | 0.30% | 65,693 |