SFY - SoFi Select 500 ETF

NYSEArca - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20190.0010.8810.7910.8610.86119,865
04 Dec 201910.8110.8810.8110.8510.8560,000
03 Dec 201910.7710.7810.7110.7810.7854,600
02 Dec 201910.9710.9710.8410.8710.8742,300
29 Nov 201911.0211.0210.9610.9610.9626,800
27 Nov 201910.9711.0110.9611.0111.0143,500
26 Nov 201910.9310.9610.9110.9610.9646,100
25 Nov 201910.9110.9210.8910.9210.9220,000
22 Nov 201910.8710.8710.7810.8410.8426,600
21 Nov 201910.8910.8910.7710.8110.8118,700
20 Nov 201910.8510.8510.8010.8210.8219,600
19 Nov 201910.8910.8910.8310.8710.8733,500
18 Nov 201910.8510.8810.8210.8710.8748,900
15 Nov 201910.8010.8710.8010.8510.8520,200
14 Nov 201910.7910.7910.7410.7910.7933,200
13 Nov 201910.7510.7710.7410.7710.7770,400
12 Nov 201910.7810.7910.7410.7710.777,200
11 Nov 201910.8010.8010.7010.7210.7251,800
08 Nov 201910.7510.7510.7010.7510.7514,300
07 Nov 201910.7710.7710.7210.7310.7335,200
06 Nov 201910.6810.6910.6710.6910.6917,100
05 Nov 201910.8710.8710.7010.7110.7139,200
04 Nov 201910.7710.8410.7010.7210.7263,200
01 Nov 201910.5810.6710.5810.6710.6730,500
31 Oct 201910.6010.6010.5110.5710.5730,100
30 Oct 201910.6010.6010.5110.6010.6012,700
29 Oct 201910.5610.6010.5510.5610.5631,800
28 Oct 201910.5510.5710.5410.5510.5523,500
25 Oct 201910.4510.5210.4410.5010.5017,900
24 Oct 201910.4110.4610.4010.4610.4625,200
23 Oct 201910.3910.4210.3710.3810.3821,400
22 Oct 201910.4310.4610.3810.3810.3822,500
21 Oct 201910.4110.4310.3810.4210.4233,200
18 Oct 201910.3510.3910.3310.3310.3313,500
17 Oct 201910.4310.4310.4010.4210.4243,700
16 Oct 201910.4210.4210.3410.4010.4042,300
15 Oct 201910.3610.4310.3410.4210.4216,800
14 Oct 201910.2610.3210.2310.3010.3018,100
11 Oct 201910.3110.3910.2810.2810.2847,800
10 Oct 201910.0710.2110.0710.1710.1711,600
09 Oct 201910.1210.1410.0810.1210.1217,000
08 Oct 201910.1910.1910.0510.0510.0535,200
07 Oct 201910.2510.2510.1710.1910.1924,200
04 Oct 201910.1310.2310.1310.2310.2319,700
03 Oct 201910.0110.089.9110.0810.0829,200
02 Oct 201910.1810.189.9710.0110.0185,100
01 Oct 201910.4410.4410.1810.1910.1952,300
30 Sep 201910.2810.3210.2810.3110.3123,700
27 Sep 201910.3210.3210.2210.2410.2420,400
26 Sep 201910.3110.3510.2810.3210.3224,500
25 Sep 201910.4010.4010.2410.3610.3620,300
24 Sep 201910.4110.4410.2710.2810.2836,800
23 Sep 201910.5010.5010.3710.4010.4037,200
20 Sep 201910.4710.4810.4010.4110.4113,800
19 Sep 201910.4510.4710.4510.4510.4529,000
18 Sep 201910.3910.4310.3810.4310.4336,300
17 Sep 201910.4210.4210.4010.4110.4142,600
16 Sep 201910.4110.4110.3810.4010.4027,300
13 Sep 201910.4010.4610.4010.4410.4428,600
12 Sep 201910.4810.4810.4210.4410.4414,800
11 Sep 201910.3210.3910.3210.3910.3978,000
10 Sep 201910.2410.3110.2410.3110.3115,400
09 Sep 201910.3910.3910.2810.3210.3227,600
06 Sep 201910.3010.3510.3010.3210.3252,100
05 Sep 201910.2210.3510.2210.3210.3221,300
04 Sep 201910.1110.1810.0510.1710.1756,400
03 Sep 201910.0310.0810.0310.0610.0626,500
30 Aug 201910.2410.2410.1010.1310.1330,400
29 Aug 201910.1210.1510.1110.1210.1217,700
28 Aug 20199.939.999.929.989.9837,800
27 Aug 201910.0310.039.929.939.9333,600
26 Aug 20199.969.979.939.969.9628,200
23 Aug 201910.0810.139.849.889.8836,200
22 Aug 201910.1710.1710.1010.1410.1430,200
21 Aug 201910.1210.1710.1110.1410.1424,700
20 Aug 201910.0910.1310.0710.0710.0718,500
19 Aug 201910.1510.1810.0710.1710.1734,500
16 Aug 20199.9010.059.9010.0210.0252,600
15 Aug 20199.999.999.839.899.8929,200
14 Aug 201910.1110.119.889.889.8856,400
13 Aug 20199.9510.189.9210.1510.1524,400
12 Aug 201910.2610.269.999.999.9935,900
09 Aug 201910.2310.2310.0910.1510.1530,600
08 Aug 201910.0810.1910.0510.1810.1823,400
07 Aug 20199.9410.029.8210.0010.0028,200
06 Aug 201910.1410.149.859.999.9943,600
05 Aug 201910.1110.119.819.899.8941,400
02 Aug 201910.2510.2610.1110.1910.1941,600
01 Aug 201910.4910.4910.2510.2810.2827,400
31 Jul 201910.4810.5010.3710.3810.3822,800
30 Jul 201910.4710.5210.4510.4810.4833,300
29 Jul 201910.6710.6710.4710.5110.5126,100
26 Jul 201910.4710.5410.4710.5410.5427,500
25 Jul 201910.4810.5010.4510.4610.4617,300
24 Jul 201910.4510.5010.4510.4910.4933,700
23 Jul 201910.4110.4710.4110.4410.4431,100
22 Jul 201910.4410.4410.3710.3910.3915,800
19 Jul 201910.4410.4510.3710.3710.3719,700
18 Jul 201910.3810.4110.3610.4110.4120,800
17 Jul 201910.5110.5110.4010.4110.4125,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more