SFY - SoFi Select 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202011.6011.6011.5311.5711.5741,000
Jan 16, 202011.5211.5611.5011.5611.5654,700
Jan 15, 202011.4611.5011.4411.4711.4727,900
Jan 14, 202011.4711.4911.4311.4511.4551,700
Jan 13, 202011.3711.4811.3711.4811.4850,700
Jan 10, 202011.4011.4411.3411.3411.3447,700
Jan 09, 202011.4011.4111.3711.4111.4132,100
Jan 08, 202011.3511.3811.2811.3311.3340,900
Jan 07, 202011.3011.3111.2711.3011.3042,000
Jan 06, 202011.1811.3011.1811.3011.3038,100
Jan 03, 202011.2111.3111.2111.2511.2570,900
Jan 02, 202011.2411.3211.2411.3211.3272,200
Dec 31, 201911.1211.2311.1211.2311.2339,500
Dec 30, 201911.2811.2811.1511.1611.1673,800
Dec 27, 201911.2611.2911.2311.2311.2333,600
Dec 26, 201911.6711.6711.2111.2411.2431,400
Dec 26, 20190.082 Dividend
Dec 24, 201911.2711.6011.2511.2611.1830,200
Dec 23, 201911.3611.3611.2311.2711.1936,500
Dec 20, 201911.2111.2711.2111.2311.1548,300
Dec 19, 201911.1511.2011.1411.1811.1022,300
Dec 18, 201911.1911.1911.1211.1511.0728,100
Dec 17, 201911.2511.2511.1211.1311.0565,800
Dec 16, 201911.1111.1511.1011.1511.0734,500
Dec 13, 201911.0411.0611.0011.0610.9822,400
Dec 12, 201911.0211.0310.9611.0310.9512,700
Dec 11, 201910.9410.9510.9110.9410.8732,400
Dec 10, 201910.9310.9510.8910.9210.8456,500
Dec 09, 201910.9410.9810.9210.9410.8632,100
Dec 06, 201910.9310.9710.9210.9610.8817,300
Dec 05, 201910.9010.9010.7810.8710.79119,900
Dec 04, 201910.8110.8810.8110.8510.7760,000
Dec 03, 201910.7710.7810.7110.7810.7054,600
Dec 02, 201910.9710.9710.8410.8710.7942,300
Nov 29, 201911.0211.0210.9610.9610.8826,800
Nov 27, 201910.9711.0110.9611.0110.9343,500
Nov 26, 201910.9310.9610.9110.9610.8846,100
Nov 25, 201910.9110.9210.8910.9210.8420,000
Nov 22, 201910.8710.8710.7810.8410.7626,600
Nov 21, 201910.8910.8910.7710.8110.7318,700
Nov 20, 201910.8510.8510.8010.8210.7419,600
Nov 19, 201910.8910.8910.8310.8710.7933,500
Nov 18, 201910.8510.8810.8210.8710.7948,900
Nov 15, 201910.8010.8710.8010.8510.7720,200
Nov 14, 201910.7910.7910.7410.7910.7133,200
Nov 13, 201910.7510.7710.7410.7710.6970,400
Nov 12, 201910.7810.7910.7410.7710.697,200
Nov 11, 201910.8010.8010.7010.7210.6451,800
Nov 08, 201910.7510.7510.7010.7510.6714,300
Nov 07, 201910.7710.7710.7210.7310.6535,200
Nov 06, 201910.6810.6910.6710.6910.6117,100
Nov 05, 201910.8710.8710.7010.7110.6339,200
Nov 04, 201910.7710.8410.7010.7210.6463,200
Nov 01, 201910.5810.6710.5810.6710.5930,500
Oct 31, 201910.6010.6010.5110.5710.4930,100
Oct 30, 201910.6010.6010.5110.6010.5212,700
Oct 29, 201910.5610.6010.5510.5610.4831,800
Oct 28, 201910.5510.5710.5410.5510.4723,500
Oct 25, 201910.4510.5210.4410.5010.4217,900
Oct 24, 201910.4110.4610.4010.4610.3825,200
Oct 23, 201910.3910.4210.3710.3810.3021,400
Oct 22, 201910.4310.4610.3810.3810.3022,500
Oct 21, 201910.4110.4310.3810.4210.3433,200
Oct 18, 201910.3510.3910.3310.3310.2513,500
Oct 17, 201910.4310.4310.4010.4210.3443,700
Oct 16, 201910.4210.4210.3410.4010.3242,300
Oct 15, 201910.3610.4310.3410.4210.3416,800
Oct 14, 201910.2610.3210.2310.3010.2218,100
Oct 11, 201910.3110.3910.2810.2810.2147,800
Oct 10, 201910.0710.2110.0710.1710.1011,600
Oct 09, 201910.1210.1410.0810.1210.0417,000
Oct 08, 201910.1910.1910.0510.059.9735,200
Oct 07, 201910.2510.2510.1710.1910.1224,200
Oct 04, 201910.1310.2310.1310.2310.1519,700
Oct 03, 201910.0110.089.9110.0810.0129,200
Oct 02, 201910.1810.189.9710.019.9485,100
Oct 01, 201910.4410.4410.1810.1910.1252,300
Sep 30, 201910.2810.3210.2810.3110.2323,700
Sep 27, 201910.3210.3210.2210.2410.1720,400
Sep 26, 201910.3110.3510.2810.3210.2424,500
Sep 25, 201910.4010.4010.2410.3610.2820,300
Sep 24, 201910.4110.4410.2710.2810.2136,800
Sep 23, 201910.5010.5010.3710.4010.3237,200
Sep 20, 201910.4710.4810.4010.4110.3313,800
Sep 19, 201910.4510.4710.4510.4510.3829,000
Sep 18, 201910.3910.4310.3810.4310.3536,300
Sep 17, 201910.4210.4210.4010.4110.3442,600
Sep 16, 201910.4110.4110.3810.4010.3227,300
Sep 13, 201910.4010.4610.4010.4410.3628,600
Sep 12, 201910.4810.4810.4210.4410.3614,800
Sep 11, 201910.3210.3910.3210.3910.3178,000
Sep 10, 201910.2410.3110.2410.3110.2315,400
Sep 09, 201910.3910.3910.2810.3210.2527,600
Sep 06, 201910.3010.3510.3010.3210.2552,100
Sep 05, 201910.2210.3510.2210.3210.2521,300
Sep 04, 201910.1110.1810.0510.1710.1056,400
Sep 03, 201910.0310.0810.0310.069.9826,500
Aug 30, 201910.2410.2410.1010.1310.0630,400
Aug 29, 201910.1210.1510.1110.1210.0517,700
Aug 28, 20199.939.999.929.989.9137,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...