Sofi Select 500 ETF (NY: SFY )

19.90 +0.03 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 14.66 14.74 14.60 14.73 141,862 +0.11(+0.75%)
Oct 30, 2023 14.58 14.67 14.52 14.63 152,272 +0.14(+0.96%)
Oct 27, 2023 14.61 14.62 14.44 14.49 110,449 -0.04(-0.27%)
Oct 26, 2023 14.65 14.69 14.49 14.53 137,800 -0.16(-1.08%)
Oct 25, 2023 14.87 14.87 14.67 14.68 111,205 -0.26(-1.73%)
Oct 24, 2023 14.91 14.99 14.84 14.94 156,434 +0.12(+0.80%)
Oct 23, 2023 14.80 14.96 14.71 14.82 198,254 -0.04(-0.27%)
Oct 20, 2023 15.07 15.07 14.85 14.86 140,845 -0.22(-1.45%)
Oct 19, 2023 15.25 15.30 15.05 15.08 98,039 -0.16(-1.04%)
Oct 18, 2023 15.37 15.41 15.21 15.24 91,245 -0.22(-1.43%)
Oct 17, 2023 15.33 15.54 15.33 15.46 130,709 +0.01(+0.08%)
Oct 16, 2023 15.36 15.48 15.36 15.45 178,515 +0.17(+1.10%)
Oct 13, 2023 15.41 15.46 15.24 15.28 113,336 -0.09(-0.58%)
Oct 12, 2023 15.48 15.50 15.28 15.37 102,963 -0.09(-0.58%)
Oct 11, 2023 15.43 15.48 15.35 15.46 129,026 +0.05(+0.32%)
Oct 10, 2023 15.36 15.51 15.34 15.41 105,929 +0.10(+0.65%)
Oct 09, 2023 15.15 15.34 15.12 15.31 135,438 +0.10(+0.65%)
Oct 06, 2023 14.92 15.26 14.89 15.21 160,964 +0.19(+1.26%)
Oct 05, 2023 15.00 15.04 14.91 15.02 95,490 -0.01(-0.07%)
Oct 04, 2023 14.92 15.06 14.89 15.03 155,231 +0.11(+0.73%)
Oct 03, 2023 15.04 15.12 14.88 14.92 198,551 -0.23(-1.51%)
Oct 02, 2023 15.16 15.20 15.06 15.15 138,360 -0.03(-0.20%)
Sep 29, 2023 15.32 15.34 15.14 15.18 119,683 -0.03(-0.22%)
Sep 28, 2023 15.09 15.26 15.08 15.21 69,961 +0.11(+0.75%)
Sep 27, 2023 15.12 15.16 14.99 15.10 84,625 +0.03(+0.20%)
Sep 26, 2023 15.19 15.24 15.06 15.07 127,605 -0.24(-1.56%)
Sep 25, 2023 15.17 15.32 15.25 15.31 175,417 +0.06(+0.39%)
Sep 22, 2023 15.36 15.39 15.24 15.25 172,837 -0.05(-0.32%)
Sep 21, 2023 15.47 15.48 15.30 15.30 105,579 -0.28(-1.78%)
Sep 20, 2023 15.78 15.79 15.58 15.58 105,443 -0.15(-0.95%)
Sep 19, 2023 15.75 15.76 15.63 15.73 110,298 -0.05(-0.32%)
Sep 18, 2023 15.76 15.82 15.75 15.78 136,131 -0.01(-0.06%)
Sep 15, 2023 15.94 15.94 15.77 15.79 127,208 -0.20(-1.24%)
Sep 14, 2023 15.94 16.02 15.90 15.99 109,238 +0.12(+0.75%)
Sep 13, 2023 15.82 15.89 15.80 15.87 126,226 +0.03(+0.19%)
Sep 12, 2023 15.87 15.93 15.82 15.84 141,519 -0.08(-0.50%)
Sep 11, 2023 15.86 15.92 15.84 15.92 130,893 +0.14(+0.88%)
Sep 08, 2023 15.74 15.82 15.73 15.78 118,361 +0.05(+0.32%)
Sep 07, 2023 15.62 15.75 15.62 15.73 80,818 -0.02(-0.13%)
Sep 06, 2023 15.82 15.83 15.68 15.75 127,570 -0.11(-0.69%)
Sep 05, 2023 15.87 15.89 15.84 15.86 146,643 -0.03(-0.19%)
Sep 01, 2023 15.96 15.97 15.84 15.89 71,187 +0.04(+0.25%)
Aug 31, 2023 15.89 15.94 15.85 15.85 90,483 +0.00(+0.00%)
Aug 30, 2023 15.81 15.87 15.77 15.85 118,060 +0.06(+0.38%)
Aug 29, 2023 15.54 15.79 15.53 15.79 107,893 +0.25(+1.60%)
Aug 28, 2023 15.52 15.56 15.47 15.54 111,133 +0.09(+0.58%)
Aug 25, 2023 15.36 15.50 15.26 15.45 73,380 +0.13(+0.84%)
Aug 24, 2023 15.60 15.60 15.32 15.32 83,420 -0.24(-1.53%)
Aug 23, 2023 15.43 15.59 15.41 15.56 75,486 +0.15(+0.97%)
Aug 22, 2023 15.53 15.53 15.39 15.41 89,310 -0.04(-0.26%)
Aug 21, 2023 15.36 15.47 15.31 15.45 127,092 +0.14(+0.91%)
Aug 18, 2023 15.18 15.33 15.18 15.31 109,086 +0.00(+0.00%)
Aug 17, 2023 15.47 15.49 15.29 15.31 159,743 -0.12(-0.77%)
Aug 16, 2023 15.56 15.60 15.43 15.43 156,892 -0.14(-0.89%)
Aug 15, 2023 15.71 15.72 15.56 15.57 98,322 -0.21(-1.32%)
Aug 14, 2023 15.67 15.78 15.63 15.78 105,227 +0.08(+0.51%)
Aug 11, 2023 15.64 15.72 15.62 15.70 73,887 -0.01(-0.06%)
Aug 10, 2023 15.79 15.91 15.67 15.71 69,440 +0.02(+0.13%)
Aug 09, 2023 15.83 15.83 15.68 15.69 71,517 -0.11(-0.69%)
Aug 08, 2023 15.77 15.80 15.67 15.80 93,623 -0.10(-0.62%)
Aug 07, 2023 15.83 15.90 15.78 15.90 135,546 +0.14(+0.88%)
Aug 04, 2023 15.89 15.99 15.75 15.76 119,381 -0.03(-0.19%)
Aug 03, 2023 15.73 15.84 15.72 15.79 101,374 -0.03(-0.19%)
Aug 02, 2023 15.95 15.95 15.78 15.82 189,240 -0.25(-1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.