U.S. markets closed

SoFi Weekly Income ETF (TGIF)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
106.49+0.16 (+0.15%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 2021106.32106.49106.32106.49106.491,100
Jun 10, 2021106.05106.33106.05106.33106.331,700
Jun 09, 2021106.37106.37105.76106.07106.072,400
Jun 09, 20210.05 Dividend
Jun 08, 2021106.33106.34106.04106.25106.203,100
Jun 07, 2021106.00106.30105.80106.10106.052,600
Jun 04, 2021106.03106.18106.00106.18106.132,000
Jun 03, 2021106.19106.19106.00106.18106.142,300
Jun 02, 2021106.14106.14105.76105.90105.852,200
Jun 01, 2021105.53106.15105.52106.14106.103,300
May 28, 2021105.96105.99105.76105.76105.712,000
May 27, 2021105.50105.88105.50105.73105.683,900
May 26, 2021105.81105.81105.63105.69105.641,300
May 26, 20210.05 Dividend
May 25, 2021105.55105.79105.55105.63105.533,300
May 24, 2021105.36105.70105.36105.62105.521,600
May 21, 2021105.55105.55105.47105.47105.37900
May 20, 2021105.39105.59105.39105.48105.381,300
May 19, 2021105.29105.30105.13105.13105.031,800
May 19, 20210.05 Dividend
May 18, 2021105.36105.36105.36105.36105.21700
May 17, 2021105.62105.62105.32105.48105.331,600
May 14, 2021105.30105.42105.28105.42105.271,800
May 13, 2021105.14105.33105.14105.33105.181,100
May 12, 2021105.35105.36105.00105.11104.972,900
May 12, 20210.05 Dividend
May 11, 2021105.66105.66105.42105.42105.222,500
May 10, 2021105.33105.79105.33105.58105.384,100
May 07, 2021105.90105.92105.51105.64105.452,600
May 06, 2021105.83105.83105.72105.72105.521,000
May 05, 2021105.69105.78105.51105.69105.49800
May 05, 20210.05 Dividend
May 04, 2021105.28105.65105.28105.61105.361,400
May 03, 2021105.55105.65105.35105.45105.202,100
Apr 30, 2021105.51105.51105.51105.51105.261,400
Apr 29, 2021105.69105.69105.50105.50105.25700
Apr 28, 2021105.03105.39105.03105.39105.141,600
Apr 28, 20210.05 Dividend
Apr 27, 2021105.38105.44105.38105.44105.14800
Apr 26, 2021105.50105.51105.32105.32105.021,200
Apr 23, 2021105.58105.62105.31105.38105.087,200
Apr 22, 2021105.34105.64105.34105.42105.121,600
Apr 21, 2021105.36105.36105.07105.28104.981,400
Apr 21, 20210.05 Dividend
Apr 20, 2021105.03105.29105.03105.20104.851,000
Apr 19, 2021105.37105.37105.22105.22104.881,000
Apr 16, 2021105.27105.40105.22105.22104.881,100
Apr 15, 2021105.35105.56105.34105.56105.211,800
Apr 14, 2021105.11105.11105.11105.11104.77700
Apr 14, 20210.05 Dividend
Apr 13, 2021105.21105.21105.21105.21104.82600
Apr 12, 2021105.26105.29105.04105.21104.811,700
Apr 09, 2021104.94105.25104.94105.09104.69800
Apr 08, 2021105.45105.45105.16105.16104.761,200
Apr 07, 2021105.22105.22105.12105.15104.751,200
Apr 07, 20210.05 Dividend
Apr 06, 2021105.47105.47105.23105.23104.78800
Apr 05, 2021105.18105.31105.03105.28104.835,000
Apr 01, 2021105.04105.20104.98105.06104.621,600
Mar 31, 2021104.93105.10104.93105.10104.65900
Mar 30, 2021104.70104.80104.67104.67104.221,400
Mar 30, 20210.05 Dividend
Mar 29, 2021104.61104.95104.61104.83104.341,900
Mar 26, 2021104.59104.61104.59104.61104.121,100
Mar 25, 2021104.36104.53104.36104.53104.041,400
Mar 24, 2021104.58104.60104.32104.51104.017,200
Mar 23, 2021103.51104.25103.50104.25103.761,900
Mar 22, 2021103.28103.50103.28103.40102.911,700
Mar 19, 2021103.03103.35102.67103.27102.7891,800
Mar 18, 2021103.35103.35102.94102.94102.451,900
Mar 17, 2021103.25103.88103.20103.46102.973,400
Mar 17, 20210.05 Dividend
Mar 16, 2021103.58103.58103.16103.25102.715,400
Mar 15, 2021103.57103.57103.26103.48102.946,200
Mar 12, 2021103.48103.48103.36103.46102.932,600
Mar 11, 2021103.74103.74103.44103.47102.935,600
Mar 10, 2021103.59103.59103.50103.50102.961,600
Mar 10, 20210.05 Dividend
Mar 09, 2021103.52103.61103.31103.31102.7221,700
Mar 08, 2021103.57103.68103.25103.29102.709,900
Mar 05, 2021103.54103.85103.39103.83103.2416,300
Mar 04, 2021103.84103.96103.22103.49102.907,900
Mar 03, 2021104.09104.09103.74103.80103.215,900
Mar 03, 20210.05 Dividend
Mar 02, 2021104.35104.35104.11104.11103.471,600
Mar 01, 2021104.04104.37103.95104.27103.6340,900
Feb 26, 2021103.70103.81103.52103.59102.9512,900
Feb 25, 2021104.20104.20103.67103.68103.043,800
Feb 24, 2021104.34104.36104.16104.33103.693,500
Feb 24, 20210.05 Dividend
Feb 23, 2021104.19104.39104.03104.39103.703,800
Feb 22, 2021104.35104.45104.23104.23103.532,700
Feb 19, 2021104.35104.52104.32104.35103.652,100
Feb 18, 2021104.41104.49104.26104.38103.687,700
Feb 17, 2021104.39104.39104.39104.39103.701,100
Feb 17, 20210.05 Dividend
Feb 16, 2021104.65104.65104.42104.43103.692,700
Feb 12, 2021104.43104.57104.41104.57103.825,500
Feb 11, 2021104.34104.48104.34104.44103.702,800
Feb 10, 2021104.38104.39104.38104.39103.654,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...