Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sofi Next 500 ETF (NY: SFYX )

13.27 -0.08 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 7.301 7.415 7.226 7.282 10,136 -0.05(-0.65%)
Mar 30, 2020 7.311 7.330 7.055 7.330 7,595 +0.12(+1.64%)
Mar 27, 2020 7.226 7.396 7.045 7.212 19,615 -0.18(-2.43%)
Mar 26, 2020 7.301 7.392 7.245 7.392 18,997 +0.37(+5.20%)
Mar 25, 2020 7.045 7.311 6.751 7.026 14,609 +0.36(+5.41%)
Mar 24, 2020 6.714 6.714 6.486 6.666 12,602 +0.31(+4.93%)
Mar 23, 2020 6.704 6.704 6.173 6.353 17,441 +0.00(+0.00%)
Mar 20, 2020 7.121 7.121 6.306 6.353 10,018 -0.16(-2.43%)
Mar 19, 2020 6.268 6.571 6.268 6.511 7,187 +0.18(+2.80%)
Mar 18, 2020 6.714 6.714 6.107 6.334 18,532 -0.51(-7.49%)
Mar 17, 2020 6.960 6.960 6.600 6.847 21,957 +0.25(+3.75%)
Mar 16, 2020 7.017 7.140 6.600 6.600 10,449 -0.96(-12.68%)
Mar 13, 2020 7.320 7.558 7.083 7.558 15,924 +0.40(+5.59%)
Mar 12, 2020 7.614 7.795 7.150 7.158 15,439 -0.77(-9.75%)
Mar 11, 2020 8.335 8.363 7.924 7.932 11,903 -0.51(-6.02%)
Mar 10, 2020 8.345 8.439 8.041 8.439 19,801 +0.24(+2.97%)
Mar 09, 2020 8.060 8.477 8.060 8.196 8,304 -0.76(-8.48%)
Mar 06, 2020 9.018 9.056 8.857 8.955 7,065 -0.21(-2.28%)
Mar 05, 2020 9.207 9.343 9.121 9.164 11,467 -0.30(-3.19%)
Mar 04, 2020 9.369 9.466 9.283 9.466 10,654 +0.30(+3.23%)
Mar 03, 2020 9.397 9.881 9.169 9.169 19,196 -0.23(-2.42%)
Mar 02, 2020 9.132 9.397 9.132 9.397 15,514 +0.31(+3.40%)
Feb 28, 2020 8.913 9.226 8.913 9.088 27,735 -0.13(-1.46%)
Feb 27, 2020 9.271 9.468 8.894 9.222 10,721 -0.38(-3.99%)
Feb 26, 2020 9.852 9.852 9.606 9.606 12,183 -0.12(-1.19%)
Feb 25, 2020 10.01 10.02 9.722 9.722 8,472 -0.36(-3.59%)
Feb 24, 2020 10.08 10.10 10.08 10.08 6,139 -0.30(-2.89%)
Feb 21, 2020 10.42 10.42 10.34 10.38 6,538 -0.10(-0.95%)
Feb 20, 2020 10.48 10.52 10.35 10.48 18,774 +0.02(+0.23%)
Feb 19, 2020 10.46 10.50 10.45 10.46 12,773 +0.05(+0.46%)
Feb 18, 2020 10.46 10.46 10.38 10.41 5,419 -0.02(-0.18%)
Feb 14, 2020 10.36 10.43 10.36 10.43 11,178 +0.04(+0.36%)
Feb 13, 2020 10.42 10.42 10.37 10.39 7,188 +0.03(+0.26%)
Feb 12, 2020 10.34 10.37 10.33 10.37 8,189 +0.09(+0.91%)
Feb 11, 2020 10.33 10.33 10.26 10.27 11,063 +0.06(+0.63%)
Feb 10, 2020 10.20 10.21 10.17 10.21 7,634 +0.08(+0.75%)
Feb 07, 2020 10.20 10.20 10.13 10.13 8,963 -0.09(-0.92%)
Feb 06, 2020 10.25 10.26 10.22 10.23 5,273 -0.04(-0.36%)
Feb 05, 2020 10.21 10.28 10.21 10.26 5,991 +0.10(+1.01%)
Feb 04, 2020 10.18 10.18 10.16 10.16 12,215 +0.12(+1.18%)
Feb 03, 2020 10.25 10.25 10.03 10.04 5,921 +0.07(+0.67%)
Jan 31, 2020 9.975 9.993 9.948 9.975 5,483 -0.14(-1.34%)
Jan 30, 2020 10.05 10.11 9.962 10.11 7,745 -0.01(-0.11%)
Jan 29, 2020 10.27 10.27 10.12 10.12 3,753 -0.21(-2.06%)
Jan 28, 2020 10.15 10.37 10.15 10.34 7,942 +0.30(+2.98%)
Jan 27, 2020 10.04 10.08 10.04 10.04 4,904 -0.13(-1.31%)
Jan 24, 2020 10.26 10.26 10.17 10.17 7,382 -0.12(-1.13%)
Jan 23, 2020 10.25 10.32 10.24 10.29 12,425 -0.00(-0.02%)
Jan 22, 2020 10.31 10.34 10.28 10.29 18,472 +0.01(+0.10%)
Jan 21, 2020 10.34 10.34 10.25 10.28 7,787 -0.05(-0.51%)
Jan 17, 2020 10.41 10.41 10.31 10.33 3,901 -0.01(-0.09%)
Jan 16, 2020 10.34 10.35 10.28 10.34 16,373 +0.12(+1.19%)
Jan 15, 2020 10.23 10.30 10.22 10.22 5,554 +0.02(+0.17%)
Jan 14, 2020 10.18 10.23 10.17 10.20 20,411 +0.02(+0.17%)
Jan 13, 2020 10.12 10.19 10.12 10.18 4,949 +0.08(+0.79%)
Jan 10, 2020 10.20 10.20 10.10 10.10 7,487 -0.02(-0.18%)
Jan 09, 2020 10.12 10.17 10.12 10.12 5,840 +0.02(+0.23%)
Jan 08, 2020 10.05 10.14 10.05 10.10 9,573 +0.02(+0.24%)
Jan 07, 2020 10.01 10.10 10.01 10.07 9,939 -0.01(-0.05%)
Jan 06, 2020 10.12 10.12 10.03 10.08 5,201 +0.02(+0.23%)
Jan 03, 2020 10.05 10.18 10.05 10.06 15,080 -0.02(-0.19%)
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.