Skip to main content
SoFi Enhanced Yield ETF (THTA)
NYSEARCA: THTA · Real-Time Price · USD
19.15
-0.02 (-0.08%)
Feb 5, 2025, 10:47 AM EST - Market open

THTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202519.1719.1719.1319.1719.170.34%33,471
Feb 3, 202519.0319.1419.0319.1019.10-0.26%89,534
Jan 31, 202519.2019.2119.1219.1519.150.09%36,308
Jan 30, 202519.0919.1919.0919.1319.130.08%66,374
Jan 29, 202519.1419.1519.0919.1219.12-0.12%41,196
Jan 28, 202519.1019.1419.0319.1419.140.31%55,455
Jan 27, 202519.1219.1219.0419.0819.080.05%64,193
Jan 24, 202519.0519.1119.0419.0719.070.07%70,862
Jan 23, 202519.0619.0919.0219.0619.060.02%96,535
Jan 22, 202519.0419.0719.0419.0519.050.07%44,388
Jan 21, 202519.0419.1919.0319.0419.040.02%58,352
Jan 17, 202519.0919.1019.0119.0419.04-0.91%72,784
Jan 16, 202519.2519.2519.2119.2119.02-0.03%39,106
Jan 15, 202519.2119.2219.2019.2219.020.19%16,979
Jan 14, 202519.1719.2219.1619.1818.990.05%35,557
Jan 13, 202519.1819.2019.1319.1718.980.16%32,895
Jan 10, 202519.1219.1919.1219.1418.95-0.05%29,765
Jan 8, 202519.2019.2019.1219.1518.96-21,297
Jan 7, 202519.2119.2219.1319.1518.96-0.18%48,250
Jan 6, 202519.2119.2119.1619.1918.990.17%58,255
Jan 3, 202519.1019.1919.1019.1518.960.07%37,529
Jan 2, 202519.1919.1919.0719.1418.950.09%27,555
Dec 31, 202419.0919.1819.0819.1218.930.01%44,466
Dec 30, 202419.1419.1419.0319.1218.930.10%67,756
Dec 27, 202419.1519.1519.0619.1018.910.01%32,239
Dec 26, 202419.1619.1619.0919.1018.910.15%23,030
Dec 24, 202419.1219.1219.0319.0718.880.53%22,702
Dec 23, 202418.9919.0018.9618.9718.78-0.03%39,416
Dec 20, 202419.0319.0418.9518.9818.790.03%40,753
Dec 19, 202419.0219.0218.9118.9718.780.48%40,022
Dec 18, 202419.0119.0118.8818.8818.69-0.51%61,378
Dec 17, 202419.0219.0218.9518.9818.79-1.01%42,836
Dec 16, 202419.2119.2119.1519.1718.790.03%61,113
Dec 13, 202419.1819.1919.1419.1718.780.13%63,570
Dec 12, 202419.1719.1719.1419.1418.76-0.08%18,176
Dec 11, 202419.1519.1719.1119.1618.780.13%17,460
Dec 10, 202419.1719.1719.1019.1318.750.03%13,081
Dec 9, 202419.1619.1619.1119.1318.750.03%27,012
Dec 6, 202419.1419.1519.1119.1218.740.10%20,954
Dec 5, 202419.0919.1219.0919.1018.72-32,725
Dec 4, 202419.1319.1319.0819.1018.72-22,965
Dec 3, 202419.1019.1219.0919.1018.72-21,611
Dec 2, 202419.1419.1419.0819.1018.72-173,374
Nov 29, 202419.2319.2319.0619.1018.720.20%14,491
Nov 27, 202419.1219.1219.0419.0618.68-0.13%15,725
Nov 26, 202419.0819.1019.0319.0918.710.13%13,342
Nov 25, 202419.0219.0719.0119.0618.680.32%19,417
Nov 22, 202419.0219.0419.0019.0018.62-22,712
Nov 21, 202418.9419.0518.9219.0018.620.31%30,070
Nov 20, 202418.9418.9918.9018.9418.56-0.21%26,838
Nov 19, 202419.0119.0118.9618.9818.600.11%7,984
Nov 18, 202418.9218.9718.9218.9618.580.18%24,110
Nov 15, 202418.9719.0918.9218.9318.55-1.12%19,963
Nov 14, 202419.1319.1419.1119.1418.570.05%21,262
Nov 13, 202419.0919.1419.0919.1318.560.05%11,589
Nov 12, 202419.0919.1319.0919.1218.55-0.05%14,089
Nov 11, 202419.1519.1519.0919.1318.560.26%13,103
Nov 8, 202419.0919.1319.0719.0818.520.16%21,884
Nov 7, 202419.0419.0919.0419.0518.490.11%61,523
Nov 6, 202418.8919.1018.8919.0318.470.48%105,811
Nov 5, 202418.9218.9918.9118.9418.380.32%30,369
Nov 4, 202418.8518.9418.8518.8818.320.10%44,095
Nov 1, 202418.8618.9318.8418.8618.300.44%22,155
Oct 31, 202418.9518.9518.7818.7818.22-0.90%14,990
Oct 30, 202418.9819.0018.9318.9518.39-7,295
Oct 29, 202418.8618.9718.8618.9518.390.08%6,374
Oct 28, 202419.0019.0018.9218.9418.370.19%18,600
Oct 25, 202418.9218.9718.8718.9018.340.03%16,666
Oct 24, 202418.8818.9118.8518.9018.330.15%25,028
Oct 23, 202418.8618.9818.8218.8718.31-0.23%17,946
Oct 22, 202418.9919.0018.9118.9118.35-0.05%20,632
Oct 21, 202419.0919.3018.9018.9218.360.11%29,806
Oct 18, 202418.9318.9318.8818.9018.340.03%33,736
Oct 17, 202418.9518.9518.8818.9018.340.03%156,284
Oct 16, 202418.9018.9218.8718.8918.330.15%142,914
Oct 15, 202418.8518.9518.8118.8618.30-0.89%28,874
Oct 14, 202419.0219.3119.0219.0318.280.05%20,986
Oct 11, 202419.0119.0819.0119.0218.27-13,928
Oct 10, 202419.0319.0519.0119.0218.270.11%21,585
Oct 9, 202418.9819.0618.9819.0018.250.21%14,987
Oct 8, 202418.9518.9918.9518.9618.210.16%269,843
Oct 7, 202418.9818.9918.8918.9318.19-0.24%11,734
Oct 4, 202418.9518.9918.9218.9818.230.56%15,735
Oct 3, 202418.8118.9918.8118.8718.13-0.21%11,670
Oct 2, 202418.8818.9618.8518.9118.170.31%10,068
Oct 1, 202418.9319.0018.7718.8518.11-0.47%50,262
Sep 30, 202418.9218.9518.9118.9418.190.12%19,574
Sep 27, 202418.9318.9818.9118.9218.17-0.12%10,244
Sep 26, 202418.9218.9418.9118.9418.190.24%18,697
Sep 25, 202418.9018.9118.8818.9018.15-0.03%23,616
Sep 24, 202418.8918.9218.8918.9018.160.21%42,456
Sep 23, 202418.8918.9118.8618.8618.12-0.11%23,075
Sep 20, 202418.8718.9018.8618.8818.140.11%28,383
Sep 19, 202418.8618.9018.8518.8618.12-51,804
Sep 18, 202418.8218.8718.8218.8618.120.06%36,815
Sep 17, 202418.8318.8818.8318.8518.11-0.73%23,483
Sep 16, 202418.9619.0018.9618.9918.100.14%43,531
Sep 13, 202418.9818.9818.8218.9618.080.11%12,482
Sep 12, 202418.9318.9718.9018.9418.060.32%17,650
Sep 11, 202418.7818.9118.5518.8818.000.42%23,006