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

Sofi Select 500 ETF (NY: SFY )

18.91 +0.02 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 29, 2020 10.29 10.44 10.25 10.43 45,674 +0.15(+1.48%)
May 28, 2020 10.31 10.43 10.28 10.28 46,366 -0.02(-0.23%)
May 27, 2020 10.24 10.30 10.10 10.30 37,500 +0.12(+1.17%)
May 26, 2020 10.27 10.30 10.12 10.18 53,301 +0.11(+1.13%)
May 22, 2020 10.00 10.12 10.00 10.07 47,045 +0.04(+0.41%)
May 21, 2020 10.12 10.12 10.01 10.03 45,649 -0.09(-0.88%)
May 20, 2020 10.08 10.15 10.06 10.12 24,816 +0.13(+1.27%)
May 19, 2020 10.05 10.12 9.989 9.989 38,095 -0.02(-0.22%)
May 18, 2020 9.954 10.10 9.954 10.01 55,477 +0.25(+2.52%)
May 15, 2020 9.641 9.765 9.622 9.765 43,459 +0.06(+0.59%)
May 14, 2020 9.547 9.727 9.480 9.708 49,695 +0.01(+0.10%)
May 13, 2020 9.821 9.821 9.576 9.698 34,111 -0.14(-1.45%)
May 12, 2020 9.983 10.03 9.831 9.840 58,226 -0.18(-1.80%)
May 11, 2020 9.983 10.06 9.945 10.02 59,198 -0.04(-0.38%)
May 08, 2020 9.945 10.06 9.907 10.06 46,518 +0.23(+2.31%)
May 07, 2020 9.765 9.859 9.765 9.831 37,784 +0.12(+1.27%)
May 06, 2020 9.774 9.821 9.708 9.708 30,272 -0.01(-0.10%)
May 05, 2020 9.755 9.916 9.717 9.717 59,009 +0.06(+0.59%)
May 04, 2020 9.461 9.660 9.452 9.660 56,967 +0.10(+1.09%)
May 01, 2020 9.679 9.859 9.547 9.556 56,433 -0.29(-2.98%)
Apr 30, 2020 9.954 9.954 9.821 9.850 49,567 -0.15(-1.52%)
Apr 29, 2020 9.859 10.00 9.855 10.00 48,010 +0.33(+3.43%)
Apr 28, 2020 9.869 9.869 9.658 9.670 54,710 -0.09(-0.87%)
Apr 27, 2020 9.698 9.784 9.651 9.755 40,179 +0.15(+1.58%)
Apr 24, 2020 9.480 9.603 9.442 9.603 18,776 +0.12(+1.30%)
Apr 23, 2020 9.518 9.632 9.461 9.480 51,992 +0.00(+0.00%)
Apr 22, 2020 9.433 9.490 9.385 9.480 47,653 +0.21(+2.25%)
Apr 21, 2020 9.433 9.509 9.243 9.272 50,455 -0.24(-2.49%)
Apr 20, 2020 9.622 9.689 9.509 9.509 71,202 -0.19(-1.96%)
Apr 17, 2020 9.641 9.698 9.556 9.698 57,277 +0.23(+2.40%)
Apr 16, 2020 9.509 9.509 9.338 9.471 48,087 +0.08(+0.81%)
Apr 15, 2020 9.433 9.482 9.300 9.395 45,035 -0.20(-2.08%)
Apr 14, 2020 9.556 9.594 9.480 9.594 79,956 +0.27(+2.85%)
Apr 13, 2020 9.319 9.338 9.163 9.328 69,178 -0.01(-0.10%)
Apr 09, 2020 9.423 9.456 9.243 9.338 47,573 +0.10(+1.13%)
Apr 08, 2020 9.148 9.234 9.054 9.234 41,858 +0.18(+1.99%)
Apr 07, 2020 9.243 9.272 8.924 9.054 66,124 +0.16(+1.75%)
Apr 06, 2020 8.665 8.902 8.655 8.897 47,338 +0.47(+5.57%)
Apr 03, 2020 8.532 8.532 8.352 8.428 49,155 -0.03(-0.34%)
Apr 02, 2020 8.295 8.580 8.295 8.456 64,348 +0.09(+1.02%)
Apr 01, 2020 8.494 8.580 8.315 8.371 54,840 -0.40(-4.51%)
Mar 31, 2020 8.864 8.968 8.645 8.766 49,439 -0.08(-0.89%)
Mar 30, 2020 8.599 8.883 8.561 8.845 44,070 +0.26(+2.98%)
Mar 27, 2020 8.494 8.750 8.390 8.589 70,146 -0.20(-2.27%)
Mar 26, 2020 8.380 8.892 8.380 8.788 67,062 +0.48(+5.82%)
Mar 25, 2020 8.238 8.618 8.096 8.305 70,009 +0.19(+2.34%)
Mar 24, 2020 7.954 8.238 7.869 8.115 55,778 +0.56(+7.40%)
Mar 23, 2020 7.688 7.688 7.437 7.556 64,304 -0.24(-3.04%)
Mar 20, 2020 8.162 8.205 7.793 7.793 70,568 -0.27(-3.32%)
Mar 19, 2020 8.001 8.219 7.811 8.060 64,176 -0.06(-0.68%)
Mar 18, 2020 7.878 8.191 7.802 8.116 88,738 -0.16(-1.94%)
Mar 17, 2020 8.162 8.494 7.863 8.276 152,465 +0.20(+2.44%)
Mar 16, 2020 8.115 8.537 8.039 8.079 89,601 -0.83(-9.34%)
Mar 13, 2020 8.665 8.935 8.262 8.911 78,796 +0.60(+7.18%)
Mar 12, 2020 8.627 9.310 8.238 8.314 110,154 -0.82(-8.93%)
Mar 11, 2020 9.300 9.461 9.044 9.129 61,099 -0.37(-3.89%)
Mar 10, 2020 9.746 9.746 9.129 9.499 74,378 +0.25(+2.66%)
Mar 09, 2020 9.385 9.537 9.101 9.253 79,132 -0.66(-6.69%)
Mar 06, 2020 9.859 9.964 9.698 9.916 40,083 -0.17(-1.69%)
Mar 05, 2020 10.22 10.26 10.04 10.09 50,658 -0.33(-3.18%)
Mar 04, 2020 10.22 10.42 10.12 10.42 43,624 +0.33(+3.29%)
Mar 03, 2020 10.36 10.43 9.964 10.09 142,221 -0.23(-2.21%)
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.