SoFi Enhanced Yield ETF (THTA)
NYSEARCA: THTA · Real-Time Price · USD
15.01
-0.11 (-0.73%)
At close: Aug 15, 2025, 4:00 PM
15.10
+0.09 (0.60%)
After-hours: Aug 15, 2025, 8:00 PM EDT
THTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 15.04 | 15.08 | 15.00 | 15.01 | 15.01 | -0.73% | 69,009 |
| Aug 14, 2025 | 15.17 | 15.17 | 15.11 | 15.12 | 14.97 | -0.20% | 206,948 |
| Aug 13, 2025 | 15.16 | 15.16 | 15.09 | 15.15 | 15.00 | 0.31% | 60,268 |
| Aug 12, 2025 | 15.06 | 15.14 | 15.06 | 15.10 | 14.95 | -0.03% | 22,838 |
| Aug 11, 2025 | 15.15 | 15.15 | 15.07 | 15.11 | 14.96 | 0.05% | 17,043 |
| Aug 8, 2025 | 15.12 | 15.12 | 15.06 | 15.10 | 14.95 | 0.20% | 18,895 |
| Aug 7, 2025 | 15.03 | 15.12 | 15.03 | 15.07 | 14.92 | 0.07% | 21,683 |
| Aug 6, 2025 | 15.02 | 15.10 | 15.02 | 15.06 | 14.91 | - | 11,049 |
| Aug 5, 2025 | 15.02 | 15.12 | 15.02 | 15.06 | 14.91 | 0.13% | 9,123 |
| Aug 4, 2025 | 15.10 | 15.10 | 15.01 | 15.04 | 14.89 | 0.30% | 39,974 |
| Aug 1, 2025 | 15.01 | 15.05 | 14.96 | 15.00 | 14.85 | 0.03% | 31,635 |
| Jul 31, 2025 | 14.99 | 15.00 | 14.98 | 14.99 | 14.84 | 0.07% | 29,915 |
| Jul 30, 2025 | 15.00 | 15.00 | 14.98 | 14.98 | 14.83 | -0.10% | 10,050 |
| Jul 29, 2025 | 14.94 | 15.00 | 14.94 | 15.00 | 14.85 | 0.10% | 29,087 |
| Jul 28, 2025 | 14.90 | 15.00 | 14.88 | 14.98 | 14.83 | 0.17% | 55,018 |
| Jul 25, 2025 | 14.95 | 15.00 | 14.90 | 14.96 | 14.81 | 0.03% | 40,924 |
| Jul 24, 2025 | 14.89 | 14.99 | 14.88 | 14.95 | 14.80 | 0.13% | 25,208 |
| Jul 23, 2025 | 14.89 | 14.94 | 14.89 | 14.93 | 14.78 | - | 17,893 |
| Jul 22, 2025 | 14.88 | 14.93 | 14.88 | 14.93 | 14.78 | 0.03% | 17,018 |
| Jul 21, 2025 | 14.87 | 14.94 | 14.87 | 14.93 | 14.78 | 0.03% | 33,182 |
| Jul 18, 2025 | 14.96 | 14.96 | 14.88 | 14.92 | 14.77 | 0.20% | 27,950 |
| Jul 17, 2025 | 14.91 | 14.93 | 14.87 | 14.89 | 14.74 | -0.13% | 80,037 |
| Jul 16, 2025 | 14.95 | 14.96 | 14.90 | 14.91 | 14.76 | -0.07% | 62,117 |
| Jul 15, 2025 | 14.95 | 14.95 | 14.87 | 14.92 | 14.77 | -0.93% | 73,889 |
| Jul 14, 2025 | 15.05 | 15.12 | 15.05 | 15.06 | 14.76 | -0.04% | 103,424 |
| Jul 11, 2025 | 15.09 | 15.11 | 15.05 | 15.07 | 14.77 | 0.01% | 18,682 |
| Jul 10, 2025 | 15.10 | 15.10 | 15.02 | 15.07 | 14.77 | -0.10% | 21,974 |
| Jul 9, 2025 | 15.00 | 15.08 | 15.00 | 15.08 | 14.78 | 0.33% | 27,223 |
| Jul 8, 2025 | 15.00 | 15.06 | 15.00 | 15.03 | 14.73 | -0.12% | 44,435 |
| Jul 7, 2025 | 15.05 | 15.10 | 15.00 | 15.05 | 14.75 | 0.05% | 30,653 |
| Jul 3, 2025 | 15.00 | 15.06 | 15.00 | 15.04 | 14.74 | 0.20% | 9,030 |
| Jul 2, 2025 | 15.00 | 15.08 | 15.00 | 15.01 | 14.71 | -0.20% | 12,916 |
| Jul 1, 2025 | 15.02 | 15.09 | 15.00 | 15.04 | 14.74 | -0.07% | 11,335 |
| Jun 30, 2025 | 15.07 | 15.07 | 14.98 | 15.05 | 14.75 | 0.33% | 32,218 |
| Jun 27, 2025 | 15.07 | 15.07 | 14.98 | 15.00 | 14.70 | - | 17,677 |
| Jun 26, 2025 | 14.97 | 15.05 | 14.95 | 15.00 | 14.70 | -0.09% | 25,227 |
| Jun 25, 2025 | 14.93 | 15.03 | 14.93 | 15.01 | 14.72 | 0.35% | 10,917 |
| Jun 24, 2025 | 15.00 | 15.00 | 14.93 | 14.96 | 14.66 | 0.27% | 26,438 |
| Jun 23, 2025 | 14.89 | 14.98 | 14.89 | 14.92 | 14.62 | 0.13% | 25,189 |
| Jun 20, 2025 | 14.99 | 15.00 | 14.89 | 14.90 | 14.60 | -0.15% | 22,306 |
| Jun 18, 2025 | 14.86 | 14.95 | 14.86 | 14.92 | 14.63 | 0.29% | 29,622 |
| Jun 17, 2025 | 14.84 | 14.95 | 14.84 | 14.88 | 14.59 | -1.39% | 40,115 |
| Jun 16, 2025 | 15.00 | 15.12 | 15.00 | 15.09 | 14.64 | 0.80% | 18,748 |
| Jun 13, 2025 | 14.94 | 15.07 | 14.94 | 14.97 | 14.53 | -0.33% | 18,252 |
| Jun 12, 2025 | 14.99 | 15.08 | 14.99 | 15.02 | 14.57 | - | 9,796 |
| Jun 11, 2025 | 15.01 | 15.10 | 15.01 | 15.02 | 14.57 | -0.46% | 14,861 |
| Jun 10, 2025 | 15.07 | 15.10 | 15.02 | 15.09 | 14.64 | 0.50% | 36,876 |
| Jun 9, 2025 | 14.98 | 15.09 | 14.98 | 15.02 | 14.57 | 0.05% | 14,297 |
| Jun 6, 2025 | 14.85 | 15.01 | 14.85 | 15.01 | 14.56 | 0.38% | 12,908 |
| Jun 5, 2025 | 14.93 | 15.00 | 14.92 | 14.95 | 14.51 | -0.13% | 22,996 |