SoFi Next 500 ETF (SFYX)
NYSEARCA: SFYX · Real-Time Price · USD
14.87
+0.03 (0.19%)
Jun 27, 2025, 4:00 PM - Market closed
SFYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 14.88 | 14.94 | 14.80 | 14.87 | 14.87 | 0.19% | 10,473 |
| Jun 26, 2025 | 14.72 | 14.84 | 14.72 | 14.84 | 14.84 | 0.60% | 2,203 |
| Jun 25, 2025 | 14.96 | 14.96 | 14.75 | 14.75 | 14.64 | -1.19% | 4,497 |
| Jun 24, 2025 | 14.88 | 14.95 | 14.84 | 14.93 | 14.81 | 1.01% | 3,756 |
| Jun 23, 2025 | 14.63 | 14.78 | 14.53 | 14.78 | 14.66 | 1.09% | 6,234 |
| Jun 20, 2025 | 14.74 | 14.74 | 14.62 | 14.62 | 14.50 | -0.21% | 4,599 |
| Jun 18, 2025 | 14.57 | 14.71 | 14.57 | 14.65 | 14.54 | 0.90% | 1,840 |
| Jun 17, 2025 | 14.57 | 14.62 | 14.52 | 14.52 | 14.41 | -0.88% | 3,370 |
| Jun 16, 2025 | 14.58 | 14.68 | 14.58 | 14.65 | 14.53 | 1.10% | 4,716 |
| Jun 13, 2025 | 14.52 | 14.62 | 14.46 | 14.49 | 14.38 | -1.35% | 4,442 |
| Jun 12, 2025 | 14.63 | 14.72 | 14.63 | 14.69 | 14.57 | -0.18% | 7,761 |
| Jun 11, 2025 | 14.84 | 14.90 | 14.70 | 14.72 | 14.60 | -0.30% | 3,254 |
| Jun 10, 2025 | 14.79 | 14.79 | 14.74 | 14.76 | 14.64 | -0.02% | 6,070 |
| Jun 9, 2025 | 14.79 | 14.83 | 14.73 | 14.76 | 14.65 | 0.29% | 36,486 |
| Jun 6, 2025 | 14.68 | 14.72 | 14.62 | 14.72 | 14.60 | 1.66% | 3,962 |
| Jun 5, 2025 | 14.60 | 14.63 | 14.43 | 14.48 | 14.37 | -0.69% | 10,752 |
| Jun 4, 2025 | 14.60 | 14.63 | 14.57 | 14.58 | 14.47 | 0.16% | 4,473 |
| Jun 3, 2025 | 14.37 | 14.57 | 14.36 | 14.56 | 14.44 | 1.58% | 3,600 |
| Jun 2, 2025 | 14.29 | 14.33 | 14.14 | 14.33 | 14.22 | 0.04% | 6,053 |
| May 30, 2025 | 14.27 | 14.34 | 14.26 | 14.32 | 14.21 | 0.01% | 3,398 |
| May 29, 2025 | 14.45 | 14.45 | 14.32 | 14.32 | 14.21 | 0.08% | 17,016 |
| May 28, 2025 | 14.50 | 14.50 | 14.31 | 14.31 | 14.20 | -0.97% | 23,189 |
| May 27, 2025 | 14.34 | 14.47 | 14.27 | 14.45 | 14.34 | 2.24% | 8,911 |
| May 23, 2025 | 13.99 | 14.18 | 13.99 | 14.13 | 14.02 | 0.10% | 14,133 |
| May 22, 2025 | 14.10 | 14.18 | 14.07 | 14.12 | 14.01 | -0.07% | 9,223 |
| May 21, 2025 | 14.35 | 14.38 | 14.10 | 14.13 | 14.02 | -2.35% | 10,075 |
| May 20, 2025 | 14.50 | 14.55 | 14.47 | 14.47 | 14.36 | -0.48% | 8,377 |
| May 19, 2025 | 14.35 | 14.54 | 14.18 | 14.54 | 14.43 | 0.07% | 5,570 |
| May 16, 2025 | 14.43 | 14.56 | 14.42 | 14.53 | 14.42 | 1.11% | 11,859 |
| May 15, 2025 | 14.34 | 14.39 | 14.26 | 14.37 | 14.26 | - | 10,890 |
| May 14, 2025 | 14.42 | 14.45 | 14.37 | 14.37 | 14.26 | -0.39% | 5,522 |
| May 13, 2025 | 14.36 | 14.47 | 14.36 | 14.43 | 14.31 | 0.95% | 8,390 |
| May 12, 2025 | 14.32 | 14.35 | 14.20 | 14.29 | 14.18 | 3.55% | 12,430 |
| May 9, 2025 | 13.91 | 13.92 | 13.78 | 13.80 | 13.69 | -0.47% | 18,083 |
| May 8, 2025 | 13.80 | 13.97 | 13.73 | 13.87 | 13.76 | 1.72% | 14,159 |
| May 7, 2025 | 13.65 | 13.71 | 13.59 | 13.63 | 13.52 | 0.37% | 6,126 |
| May 6, 2025 | 13.55 | 13.71 | 13.52 | 13.58 | 13.47 | -0.66% | 15,031 |
| May 5, 2025 | 13.59 | 13.77 | 13.59 | 13.67 | 13.56 | -0.33% | 7,579 |
| May 2, 2025 | 13.59 | 13.76 | 13.58 | 13.72 | 13.61 | 2.66% | 23,219 |
| May 1, 2025 | 13.40 | 13.55 | 13.31 | 13.36 | 13.25 | 0.13% | 10,362 |
| Apr 30, 2025 | 13.06 | 13.34 | 13.05 | 13.34 | 13.24 | -0.13% | 9,963 |
| Apr 29, 2025 | 13.27 | 13.42 | 13.27 | 13.36 | 13.25 | 0.24% | 5,141 |
| Apr 28, 2025 | 13.27 | 13.39 | 13.18 | 13.33 | 13.22 | 0.44% | 8,663 |
| Apr 25, 2025 | 13.20 | 13.31 | 13.18 | 13.27 | 13.17 | 0.08% | 20,893 |
| Apr 24, 2025 | 13.02 | 13.28 | 13.00 | 13.26 | 13.16 | 2.71% | 4,415 |
| Apr 23, 2025 | 13.11 | 13.28 | 12.91 | 12.91 | 12.81 | 1.33% | 7,044 |
| Apr 22, 2025 | 12.56 | 12.78 | 12.56 | 12.74 | 12.64 | 2.49% | 3,369 |
| Apr 21, 2025 | 12.64 | 12.66 | 12.30 | 12.43 | 12.33 | -2.51% | 7,592 |
| Apr 17, 2025 | 12.66 | 12.77 | 12.64 | 12.75 | 12.65 | 1.76% | 8,187 |
| Apr 16, 2025 | 12.69 | 12.79 | 12.53 | 12.53 | 12.43 | -2.15% | 3,358 |