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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202418.9418.9918.9018.9418.94-0.21%26,838
Nov 19, 202419.0119.0118.9618.9818.980.11%7,984
Nov 18, 202418.9218.9718.9218.9618.960.18%24,110
Nov 15, 202418.9719.0918.9218.9318.93-1.12%19,963
Nov 14, 202419.1319.1419.1119.1418.950.05%21,262
Nov 13, 202419.0919.1419.0919.1318.940.05%11,589
Nov 12, 202419.0919.1319.0919.1218.93-0.05%14,089
Nov 11, 202419.1519.1519.0919.1318.940.26%13,103
Nov 8, 202419.0919.1319.0719.0818.890.16%21,884
Nov 7, 202419.0419.0919.0419.0518.860.11%61,523
Nov 6, 202418.8919.1018.8919.0318.840.48%105,811
Nov 5, 202418.9218.9918.9118.9418.750.32%30,369
Nov 4, 202418.8518.9418.8518.8818.690.10%44,095
Nov 1, 202418.8618.9318.8418.8618.670.44%22,155
Oct 31, 202418.9518.9518.7818.7818.59-0.90%14,990
Oct 30, 202418.9819.0018.9318.9518.76-7,295
Oct 29, 202418.8618.9718.8618.9518.760.08%6,374
Oct 28, 202419.0019.0018.9218.9418.750.19%18,600
Oct 25, 202418.9218.9718.8718.9018.710.03%16,666
Oct 24, 202418.8818.9118.8518.9018.710.15%25,028
Oct 23, 202418.8618.9818.8218.8718.68-0.23%17,946
Oct 22, 202418.9919.0018.9118.9118.72-0.05%20,632
Oct 21, 202419.0919.3018.9018.9218.730.11%29,806
Oct 18, 202418.9318.9318.8818.9018.710.03%33,736
Oct 17, 202418.9518.9518.8818.9018.710.03%156,284
Oct 16, 202418.9018.9218.8718.8918.700.15%142,914
Oct 15, 202418.8518.9518.8118.8618.67-0.89%28,874
Oct 14, 202419.0219.3119.0219.0318.650.05%20,986
Oct 11, 202419.0119.0819.0119.0218.64-13,928
Oct 10, 202419.0319.0519.0119.0218.640.11%21,585
Oct 9, 202418.9819.0618.9819.0018.620.21%14,987
Oct 8, 202418.9518.9918.9518.9618.580.16%269,843
Oct 7, 202418.9818.9918.8918.9318.55-0.24%11,734
Oct 4, 202418.9518.9918.9218.9818.600.56%15,735
Oct 3, 202418.8118.9918.8118.8718.49-0.21%11,670
Oct 2, 202418.8818.9618.8518.9118.530.31%10,068
Oct 1, 202418.9319.0018.7718.8518.48-0.47%50,262
Sep 30, 202418.9218.9518.9118.9418.560.12%19,574
Sep 27, 202418.9318.9818.9118.9218.54-0.12%10,244
Sep 26, 202418.9218.9418.9118.9418.560.24%18,697
Sep 25, 202418.9018.9118.8818.9018.52-0.03%23,616
Sep 24, 202418.8918.9218.8918.9018.520.21%42,456
Sep 23, 202418.8918.9118.8618.8618.49-0.11%23,075
Sep 20, 202418.8718.9018.8618.8818.500.11%28,383
Sep 19, 202418.8618.9018.8518.8618.49-51,804
Sep 18, 202418.8218.8718.8218.8618.490.06%36,815
Sep 17, 202418.8318.8818.8318.8518.47-0.73%23,483
Sep 16, 202418.9619.0018.9618.9918.470.14%43,531
Sep 13, 202418.9818.9818.8218.9618.440.11%12,482
Sep 12, 202418.9318.9718.9018.9418.420.32%17,650
Sep 11, 202418.7818.9118.5518.8818.370.42%23,006
Sep 10, 202418.7518.8018.6418.8018.290.62%10,574
Sep 9, 202418.5718.7218.5418.6918.181.81%32,611
Sep 6, 202418.6718.6818.2518.3517.85-1.34%154,915
Sep 5, 202418.6018.7518.5418.6018.100.02%58,224
Sep 4, 202418.5618.7318.5118.6018.090.11%52,557
Sep 3, 202418.8718.8918.5418.5818.07-1.38%25,668
Aug 30, 202418.8618.8618.7818.8418.330.53%16,008
Aug 29, 202418.7618.8618.7418.7418.230.05%20,657
Aug 28, 202418.7718.8018.6318.7318.22-0.21%33,565
Aug 27, 202418.8118.8118.7618.7718.260.05%32,051
Aug 26, 202418.7818.8618.5818.7618.25-0.11%16,128
Aug 23, 202418.8318.8318.7518.7818.270.21%31,633
Aug 22, 202419.0019.0018.7418.7418.23-12,174
Aug 21, 202418.7518.8018.6918.7418.23-23,842
Aug 20, 202418.7418.7918.7418.7418.230.05%10,593
Aug 19, 202418.7318.7618.7218.7318.22-51,270
Aug 16, 202418.7218.7918.7218.7318.22-0.05%73,955
Aug 15, 202418.7018.7618.7018.7418.23-1.00%37,197
Aug 14, 202418.9719.0018.9118.9318.220.16%23,558
Aug 13, 202418.9418.9418.8818.9018.190.21%20,216
Aug 12, 202418.9218.9218.8618.8618.150.11%25,171
Aug 9, 202418.7918.9018.7818.8418.130.43%14,927
Aug 8, 202418.6718.7918.6018.7618.051.24%27,262
Aug 7, 202418.7818.8118.4518.5317.830.11%245,147
Aug 6, 202418.1918.7018.1618.5117.814.11%142,955
Aug 5, 202417.5819.1516.7217.7817.11-9.79%368,803
Aug 2, 202419.8819.8919.0219.7118.97-1.70%347,039
Aug 1, 202420.1720.1919.9620.0519.29-0.69%80,850
Jul 31, 202420.1520.2020.1420.1919.430.30%76,631
Jul 30, 202420.1120.1320.0220.1319.37-43,912
Jul 29, 202420.1320.1320.0620.1319.370.60%64,549
Jul 26, 202419.9920.0719.9020.0119.250.65%90,558
Jul 25, 202419.9920.0419.8119.8819.13-0.03%120,120
Jul 24, 202420.1020.1219.8619.8919.13-1.07%126,651
Jul 23, 202420.1320.1420.1020.1019.34-0.10%45,437
Jul 22, 202420.0720.1220.0420.1219.360.60%121,077
Jul 19, 202420.0720.0719.9920.0019.25-0.25%88,697
Jul 18, 202420.0820.0920.0420.0519.290.05%29,118
Jul 17, 202420.0720.0720.0220.0419.280.20%144,949
Jul 16, 202420.0820.0820.0020.0019.25-1.33%133,974
Jul 15, 202420.2320.2720.1920.2719.290.20%61,427
Jul 12, 202420.2820.2820.2320.2319.26-64,550
Jul 11, 202420.2120.2420.1920.2319.260.15%60,393
Jul 10, 202420.2220.2320.2020.2019.23-55,065
Jul 9, 202420.2620.2620.2020.2019.230.02%22,079
Jul 8, 202420.2320.2320.1720.2019.220.01%35,975
Jul 5, 202420.2220.2220.1520.1919.220.07%60,040
Jul 3, 202420.1620.4920.1520.1819.210.05%87,401
Jul 2, 202420.1820.1920.1120.1719.200.30%65,693