SoFi Enhanced Yield ETF (THTA)
NYSEARCA: THTA · Real-Time Price · USD
14.94
+0.08 (0.54%)
May 8, 2025, 4:00 PM - Market closed
THTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 14.85 | 15.00 | 14.85 | 14.94 | 14.94 | 0.53% | 30,261 |
| May 7, 2025 | 14.82 | 14.88 | 14.78 | 14.86 | 14.86 | 0.41% | 9,077 |
| May 6, 2025 | 14.84 | 14.89 | 14.77 | 14.80 | 14.80 | -0.34% | 24,910 |
| May 5, 2025 | 14.96 | 14.96 | 14.85 | 14.85 | 14.85 | -0.13% | 13,476 |
| May 2, 2025 | 14.85 | 14.89 | 14.85 | 14.87 | 14.87 | -0.13% | 24,222 |
| May 1, 2025 | 14.86 | 14.95 | 14.85 | 14.89 | 14.89 | 0.18% | 22,768 |
| Apr 30, 2025 | 14.96 | 14.96 | 14.83 | 14.86 | 14.86 | -0.15% | 23,380 |
| Apr 29, 2025 | 14.95 | 14.95 | 14.85 | 14.89 | 14.89 | 0.10% | 17,862 |
| Apr 28, 2025 | 14.82 | 14.92 | 14.82 | 14.87 | 14.87 | 0.18% | 27,677 |
| Apr 25, 2025 | 14.93 | 14.93 | 14.81 | 14.84 | 14.84 | 0.23% | 12,049 |
| Apr 24, 2025 | 14.76 | 14.90 | 14.76 | 14.81 | 14.81 | 0.28% | 24,423 |
| Apr 23, 2025 | 14.72 | 14.92 | 14.72 | 14.77 | 14.77 | 0.26% | 23,647 |
| Apr 22, 2025 | 14.64 | 14.78 | 14.64 | 14.73 | 14.73 | 0.60% | 12,100 |
| Apr 21, 2025 | 14.65 | 14.73 | 14.50 | 14.64 | 14.64 | -0.46% | 54,771 |
| Apr 17, 2025 | 14.75 | 14.75 | 14.61 | 14.71 | 14.71 | 0.55% | 27,974 |
| Apr 16, 2025 | 14.71 | 14.77 | 14.60 | 14.63 | 14.63 | -0.52% | 42,312 |
| Apr 15, 2025 | 14.64 | 14.78 | 14.55 | 14.71 | 14.71 | -1.06% | 57,681 |
| Apr 14, 2025 | 15.25 | 15.75 | 14.86 | 14.86 | 14.72 | 0.09% | 41,266 |
| Apr 11, 2025 | 14.83 | 14.90 | 14.75 | 14.85 | 14.70 | 0.56% | 14,458 |
| Apr 10, 2025 | 15.12 | 15.12 | 14.38 | 14.77 | 14.62 | -3.26% | 64,970 |
| Apr 9, 2025 | 13.98 | 15.63 | 13.00 | 15.27 | 15.11 | 5.36% | 217,722 |
| Apr 8, 2025 | 14.52 | 15.00 | 13.41 | 14.49 | 14.34 | 2.84% | 349,510 |
| Apr 7, 2025 | 13.00 | 14.48 | 12.30 | 14.09 | 13.95 | 7.56% | 359,573 |
| Apr 4, 2025 | 17.05 | 17.56 | 13.10 | 13.10 | 12.97 | -25.48% | 246,745 |
| Apr 3, 2025 | 18.55 | 18.63 | 17.57 | 17.58 | 17.40 | -7.18% | 150,586 |
| Apr 2, 2025 | 18.70 | 19.03 | 18.67 | 18.94 | 18.75 | 0.53% | 43,547 |
| Apr 1, 2025 | 18.81 | 18.91 | 18.63 | 18.84 | 18.65 | 0.32% | 45,339 |
| Mar 31, 2025 | 18.47 | 18.83 | 18.26 | 18.78 | 18.59 | 0.59% | 39,387 |
| Mar 28, 2025 | 18.96 | 19.03 | 18.64 | 18.67 | 18.48 | -1.99% | 75,799 |
| Mar 27, 2025 | 19.05 | 19.07 | 18.94 | 19.05 | 18.86 | - | 47,437 |
| Mar 26, 2025 | 19.13 | 19.13 | 19.05 | 19.05 | 18.86 | -0.21% | 47,421 |
| Mar 25, 2025 | 19.13 | 19.13 | 19.05 | 19.09 | 18.90 | 0.21% | 22,639 |
| Mar 24, 2025 | 19.06 | 19.12 | 19.05 | 19.05 | 18.86 | -0.26% | 61,663 |
| Mar 21, 2025 | 19.11 | 19.11 | 19.06 | 19.10 | 18.91 | 0.26% | 38,126 |
| Mar 20, 2025 | 19.11 | 19.11 | 19.03 | 19.05 | 18.86 | 0.16% | 65,536 |
| Mar 19, 2025 | 19.10 | 19.10 | 19.02 | 19.02 | 18.83 | -0.03% | 31,654 |
| Mar 18, 2025 | 19.08 | 19.08 | 18.96 | 19.03 | 18.83 | 0.18% | 78,052 |
| Mar 17, 2025 | 19.00 | 19.04 | 18.95 | 18.99 | 18.80 | -0.41% | 74,458 |
| Mar 14, 2025 | 18.68 | 19.07 | 18.34 | 19.07 | 18.70 | 3.81% | 75,819 |
| Mar 13, 2025 | 18.73 | 18.79 | 18.14 | 18.37 | 18.01 | -1.50% | 89,302 |
| Mar 12, 2025 | 18.47 | 18.74 | 18.12 | 18.65 | 18.29 | 2.70% | 112,582 |
| Mar 11, 2025 | 18.08 | 18.48 | 17.71 | 18.16 | 17.81 | -0.27% | 357,750 |
| Mar 10, 2025 | 18.59 | 18.60 | 17.81 | 18.21 | 17.85 | -3.40% | 182,851 |
| Mar 7, 2025 | 18.64 | 18.89 | 18.39 | 18.85 | 18.48 | 1.15% | 142,878 |
| Mar 6, 2025 | 18.86 | 18.89 | 18.56 | 18.64 | 18.27 | -1.73% | 55,545 |
| Mar 5, 2025 | 18.80 | 18.99 | 18.68 | 18.96 | 18.59 | 1.17% | 26,648 |
| Mar 4, 2025 | 18.88 | 18.95 | 18.56 | 18.74 | 18.38 | -0.88% | 102,610 |
| Mar 3, 2025 | 19.13 | 19.16 | 18.83 | 18.91 | 18.54 | -0.76% | 89,075 |
| Feb 28, 2025 | 18.89 | 19.06 | 18.87 | 19.06 | 18.68 | 0.66% | 131,690 |
| Feb 27, 2025 | 19.11 | 19.15 | 18.93 | 18.93 | 18.56 | -0.79% | 127,203 |