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

Sofi Select 500 ETF (NY: SFY )

19.84 -0.03 (-0.13%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jun 26, 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 (%)
Nov 29, 2019 10.32 10.32 10.26 10.26 28,626 -0.05(-0.45%)
Nov 27, 2019 10.27 10.31 10.26 10.31 46,464 +0.05(+0.46%)
Nov 26, 2019 10.23 10.26 10.21 10.26 49,208 +0.04(+0.37%)
Nov 25, 2019 10.21 10.22 10.20 10.22 21,317 +0.07(+0.74%)
Nov 22, 2019 10.18 10.18 10.09 10.15 28,412 +0.03(+0.30%)
Nov 21, 2019 10.20 10.20 10.09 10.12 20,006 -0.01(-0.11%)
Nov 20, 2019 10.18 10.18 10.11 10.13 20,964 -0.05(-0.46%)
Nov 19, 2019 10.20 10.20 10.14 10.18 35,804 +0.00(+0.00%)
Nov 18, 2019 10.16 10.18 10.13 10.18 52,201 +0.02(+0.19%)
Nov 15, 2019 10.11 10.17 10.11 10.16 21,576 +0.06(+0.55%)
Nov 14, 2019 10.10 10.10 10.05 10.10 35,436 +0.02(+0.19%)
Nov 13, 2019 10.06 10.08 10.05 10.08 75,241 +0.00(+0.00%)
Nov 12, 2019 10.09 10.10 10.05 10.08 7,666 +0.05(+0.47%)
Nov 11, 2019 10.11 10.11 10.02 10.04 55,285 -0.03(-0.28%)
Nov 08, 2019 10.06 10.06 10.02 10.06 15,274 +0.02(+0.19%)
Nov 07, 2019 10.08 10.08 10.03 10.05 37,552 +0.04(+0.42%)
Nov 06, 2019 9.999 10.01 9.989 10.00 18,278 -0.02(-0.23%)
Nov 05, 2019 10.18 10.18 10.02 10.03 41,889 -0.01(-0.09%)
Nov 04, 2019 10.08 10.15 10.02 10.04 67,474 +0.05(+0.47%)
Nov 01, 2019 9.905 9.989 9.905 9.989 32,471 +0.09(+0.95%)
Oct 31, 2019 9.924 9.924 9.840 9.896 32,142 -0.03(-0.28%)
Oct 30, 2019 9.924 9.924 9.840 9.924 13,541 +0.04(+0.38%)
Oct 29, 2019 9.886 9.924 9.877 9.886 34,012 +0.01(+0.09%)
Oct 28, 2019 9.877 9.896 9.868 9.877 25,133 +0.05(+0.48%)
Oct 25, 2019 9.783 9.849 9.774 9.830 19,119 +0.04(+0.38%)
Oct 24, 2019 9.750 9.793 9.736 9.793 26,888 +0.07(+0.77%)
Oct 23, 2019 9.727 9.755 9.708 9.718 22,911 +0.00(+0.00%)
Oct 22, 2019 9.755 9.792 9.718 9.718 24,003 -0.04(-0.38%)
Oct 21, 2019 9.746 9.765 9.713 9.755 35,416 +0.08(+0.87%)
Oct 18, 2019 9.690 9.727 9.671 9.671 14,313 -0.08(-0.86%)
Oct 17, 2019 9.765 9.765 9.737 9.755 46,645 +0.02(+0.19%)
Oct 16, 2019 9.755 9.755 9.680 9.737 45,228 -0.02(-0.19%)
Oct 15, 2019 9.699 9.765 9.681 9.755 17,900 +0.12(+1.21%)
Oct 14, 2019 9.605 9.662 9.577 9.638 19,384 +0.01(+0.15%)
Oct 11, 2019 9.652 9.727 9.624 9.624 51,057 +0.10(+1.08%)
Oct 10, 2019 9.428 9.559 9.428 9.522 12,385 +0.05(+0.53%)
Oct 09, 2019 9.471 9.493 9.441 9.472 18,194 +0.07(+0.69%)
Oct 08, 2019 9.540 9.540 9.407 9.407 37,551 -0.13(-1.40%)
Oct 07, 2019 9.596 9.596 9.521 9.540 25,810 -0.04(-0.38%)
Oct 04, 2019 9.488 9.576 9.484 9.576 21,042 +0.14(+1.48%)
Oct 03, 2019 9.371 9.436 9.278 9.436 31,204 +0.06(+0.69%)
Oct 02, 2019 9.531 9.531 9.334 9.371 90,894 -0.17(-1.77%)
Oct 01, 2019 9.774 9.774 9.531 9.540 55,906 -0.11(-1.16%)
Sep 30, 2019 9.624 9.662 9.624 9.652 25,356 +0.06(+0.66%)
Sep 27, 2019 9.662 9.662 9.570 9.589 21,790 -0.07(-0.73%)
Sep 26, 2019 9.652 9.689 9.625 9.660 26,164 -0.04(-0.40%)
Sep 25, 2019 9.737 9.737 9.587 9.699 21,631 +0.07(+0.77%)
Sep 24, 2019 9.747 9.774 9.613 9.625 39,277 -0.11(-1.10%)
Sep 23, 2019 9.830 9.830 9.706 9.732 39,736 -0.01(-0.14%)
Sep 20, 2019 9.802 9.813 9.737 9.746 14,740 -0.04(-0.43%)
Sep 19, 2019 9.783 9.802 9.783 9.788 31,028 +0.03(+0.27%)
Sep 18, 2019 9.727 9.763 9.718 9.762 38,813 +0.01(+0.11%)
Sep 17, 2019 9.755 9.755 9.737 9.751 45,482 +0.01(+0.14%)
Sep 16, 2019 9.746 9.746 9.718 9.737 29,129 -0.03(-0.34%)
Sep 13, 2019 9.741 9.793 9.741 9.770 30,441 -0.01(-0.05%)
Sep 12, 2019 9.809 9.809 9.752 9.775 15,810 +0.05(+0.49%)
Sep 11, 2019 9.666 9.727 9.666 9.727 83,314 +0.08(+0.82%)
Sep 10, 2019 9.587 9.648 9.587 9.648 16,397 -0.02(-0.16%)
Sep 09, 2019 9.727 9.727 9.624 9.663 29,500 -0.00(-0.04%)
Sep 06, 2019 9.644 9.690 9.644 9.667 55,650 +0.00(+0.02%)
Sep 05, 2019 9.570 9.690 9.570 9.665 22,771 +0.14(+1.51%)
Sep 04, 2019 9.465 9.529 9.409 9.521 60,275 +0.10(+1.11%)
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.