SoFi Enhanced Yield ETF (THTA)
NYSEARCA: THTA · Real-Time Price · USD
15.20
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
THTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.18 | 15.23 | 15.18 | 15.20 | 15.20 | 0.03% | 8,666 |
| Dec 4, 2025 | 15.21 | 15.27 | 15.18 | 15.20 | 15.20 | -0.07% | 24,624 |
| Dec 3, 2025 | 15.18 | 15.23 | 15.17 | 15.21 | 15.21 | 0.10% | 21,343 |
| Dec 2, 2025 | 15.23 | 15.23 | 15.18 | 15.19 | 15.19 | -0.09% | 12,271 |
| Dec 1, 2025 | 15.17 | 15.23 | 15.17 | 15.20 | 15.20 | 0.22% | 33,761 |
| Nov 28, 2025 | 15.20 | 15.20 | 15.16 | 15.17 | 15.17 | -0.11% | 18,276 |
| Nov 26, 2025 | 15.11 | 15.19 | 15.11 | 15.19 | 15.19 | 0.30% | 15,733 |
| Nov 25, 2025 | 15.07 | 15.15 | 15.05 | 15.14 | 15.14 | 0.46% | 26,507 |
| Nov 24, 2025 | 14.95 | 15.10 | 14.95 | 15.07 | 15.07 | 0.99% | 49,647 |
| Nov 21, 2025 | 14.81 | 14.99 | 14.60 | 14.92 | 14.92 | 1.81% | 47,248 |
| Nov 20, 2025 | 14.99 | 15.11 | 14.65 | 14.66 | 14.66 | -1.74% | 48,261 |
| Nov 19, 2025 | 14.77 | 15.00 | 14.77 | 14.92 | 14.92 | 0.85% | 32,663 |
| Nov 18, 2025 | 14.95 | 14.95 | 14.66 | 14.79 | 14.79 | -1.06% | 82,813 |
| Nov 17, 2025 | 15.02 | 15.07 | 14.87 | 14.95 | 14.95 | -1.26% | 27,868 |
| Nov 14, 2025 | 15.00 | 15.19 | 14.93 | 15.14 | 14.99 | 0.58% | 57,986 |
| Nov 13, 2025 | 15.24 | 15.24 | 15.03 | 15.05 | 14.90 | -0.79% | 37,586 |
| Nov 12, 2025 | 15.20 | 15.25 | 15.13 | 15.17 | 15.02 | -0.23% | 16,121 |
| Nov 11, 2025 | 15.26 | 15.26 | 15.18 | 15.21 | 15.05 | 0.23% | 18,955 |
| Nov 10, 2025 | 15.12 | 15.22 | 15.12 | 15.17 | 15.02 | 0.20% | 23,619 |
| Nov 7, 2025 | 15.14 | 15.17 | 15.06 | 15.14 | 14.99 | -0.05% | 26,861 |
| Nov 6, 2025 | 15.19 | 15.19 | 15.10 | 15.15 | 14.99 | -0.13% | 6,145 |
| Nov 5, 2025 | 15.18 | 15.18 | 15.12 | 15.17 | 15.01 | 0.44% | 32,793 |
| Nov 4, 2025 | 15.03 | 15.17 | 15.03 | 15.10 | 14.95 | -0.46% | 25,425 |
| Nov 3, 2025 | 15.05 | 15.17 | 15.05 | 15.17 | 15.02 | 0.66% | 40,578 |
| Oct 31, 2025 | 15.06 | 15.14 | 15.06 | 15.07 | 14.92 | -0.15% | 31,017 |
| Oct 30, 2025 | 15.14 | 15.14 | 15.06 | 15.09 | 14.94 | 0.09% | 12,824 |
| Oct 29, 2025 | 15.15 | 15.15 | 15.05 | 15.08 | 14.93 | 0.06% | 33,224 |
| Oct 28, 2025 | 15.03 | 15.14 | 15.03 | 15.07 | 14.92 | -0.13% | 32,167 |
| Oct 27, 2025 | 15.05 | 15.12 | 15.05 | 15.09 | 14.94 | -0.20% | 20,591 |
| Oct 24, 2025 | 15.07 | 15.12 | 15.04 | 15.12 | 14.97 | 0.47% | 32,187 |
| Oct 23, 2025 | 14.98 | 15.09 | 14.98 | 15.05 | 14.90 | 0.20% | 24,816 |
| Oct 22, 2025 | 15.12 | 15.12 | 15.01 | 15.02 | 14.87 | -0.07% | 45,845 |
| Oct 21, 2025 | 14.98 | 15.08 | 14.98 | 15.03 | 14.88 | 0.20% | 23,282 |
| Oct 20, 2025 | 15.02 | 15.07 | 15.00 | 15.00 | 14.85 | - | 32,326 |
| Oct 17, 2025 | 14.96 | 15.02 | 14.85 | 15.00 | 14.85 | 0.57% | 64,532 |
| Oct 16, 2025 | 15.02 | 15.02 | 14.85 | 14.92 | 14.77 | -0.37% | 59,615 |
| Oct 15, 2025 | 15.05 | 15.05 | 14.90 | 14.97 | 14.82 | -1.12% | 52,431 |
| Oct 14, 2025 | 15.11 | 15.16 | 15.00 | 15.14 | 14.84 | -0.02% | 23,316 |
| Oct 13, 2025 | 15.01 | 15.17 | 15.01 | 15.14 | 14.84 | 0.95% | 31,778 |
| Oct 10, 2025 | 15.19 | 15.19 | 15.00 | 15.00 | 14.70 | -0.96% | 29,639 |
| Oct 9, 2025 | 15.14 | 15.18 | 15.11 | 15.15 | 14.84 | -0.16% | 23,238 |
| Oct 8, 2025 | 15.18 | 15.18 | 15.11 | 15.17 | 14.87 | 0.25% | 27,840 |
| Oct 7, 2025 | 15.10 | 15.16 | 15.10 | 15.13 | 14.83 | 0.15% | 17,049 |
| Oct 6, 2025 | 15.13 | 15.17 | 15.11 | 15.11 | 14.81 | -0.15% | 10,500 |
| Oct 3, 2025 | 15.18 | 15.18 | 15.10 | 15.13 | 14.83 | -0.12% | 16,834 |
| Oct 2, 2025 | 15.06 | 15.16 | 15.06 | 15.15 | 14.85 | 0.19% | 28,990 |
| Oct 1, 2025 | 15.08 | 15.15 | 15.08 | 15.12 | 14.82 | -0.08% | 26,485 |
| Sep 30, 2025 | 15.07 | 15.14 | 15.07 | 15.13 | 14.83 | -0.04% | 18,639 |
| Sep 29, 2025 | 15.16 | 15.16 | 15.11 | 15.14 | 14.84 | -0.07% | 16,162 |
| Sep 26, 2025 | 15.16 | 15.16 | 15.10 | 15.15 | 14.85 | 0.13% | 26,403 |