Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sofi Select 500 ETF (NY: SFY )

19.16 +0.21 (+1.11%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 9.637 9.637 9.505 9.538 32,302 +0.01(+0.10%)
Aug 29, 2019 9.524 9.556 9.515 9.528 18,779 +0.13(+1.40%)
Aug 28, 2019 9.345 9.402 9.336 9.396 40,120 +0.05(+0.55%)
Aug 27, 2019 9.440 9.440 9.336 9.345 35,753 -0.03(-0.29%)
Aug 26, 2019 9.373 9.383 9.345 9.373 30,011 +0.07(+0.80%)
Aug 23, 2019 9.486 9.533 9.261 9.298 38,358 -0.25(-2.60%)
Aug 22, 2019 9.575 9.575 9.505 9.546 32,076 +0.01(+0.09%)
Aug 21, 2019 9.525 9.571 9.515 9.538 26,250 +0.06(+0.64%)
Aug 20, 2019 9.496 9.533 9.477 9.477 19,659 -0.09(-0.98%)
Aug 19, 2019 9.552 9.581 9.477 9.571 36,704 +0.14(+1.50%)
Aug 16, 2019 9.317 9.458 9.317 9.430 55,785 +0.12(+1.32%)
Aug 15, 2019 9.402 9.402 9.251 9.307 31,060 +0.01(+0.14%)
Aug 14, 2019 9.515 9.515 9.294 9.294 59,896 -0.26(-2.70%)
Aug 13, 2019 9.364 9.581 9.334 9.552 25,884 +0.15(+1.59%)
Aug 12, 2019 9.656 9.656 9.402 9.402 38,056 -0.15(-1.58%)
Aug 09, 2019 9.628 9.628 9.496 9.552 32,514 -0.03(-0.33%)
Aug 08, 2019 9.486 9.592 9.460 9.584 24,876 +0.17(+1.86%)
Aug 07, 2019 9.355 9.430 9.242 9.410 30,010 +0.01(+0.10%)
Aug 06, 2019 9.543 9.543 9.271 9.400 46,303 +0.09(+0.99%)
Aug 05, 2019 9.515 9.515 9.235 9.308 43,957 -0.28(-2.94%)
Aug 02, 2019 9.646 9.656 9.515 9.590 44,096 -0.08(-0.88%)
Aug 01, 2019 9.872 9.872 9.646 9.675 29,124 -0.09(-0.96%)
Jul 31, 2019 9.863 9.882 9.759 9.769 24,244 -0.10(-1.00%)
Jul 30, 2019 9.853 9.901 9.832 9.868 35,391 -0.02(-0.24%)
Jul 29, 2019 10.04 10.04 9.853 9.891 27,750 -0.03(-0.28%)
Jul 26, 2019 9.853 9.919 9.853 9.919 29,114 +0.08(+0.78%)
Jul 25, 2019 9.863 9.882 9.835 9.843 18,339 -0.03(-0.30%)
Jul 24, 2019 9.839 9.882 9.835 9.872 35,835 +0.04(+0.43%)
Jul 23, 2019 9.797 9.849 9.797 9.830 33,047 +0.05(+0.53%)
Jul 22, 2019 9.825 9.825 9.761 9.778 16,793 +0.02(+0.19%)
Jul 19, 2019 9.830 9.833 9.759 9.759 20,932 -0.03(-0.35%)
Jul 18, 2019 9.769 9.794 9.755 9.794 22,089 -0.00(-0.03%)
Jul 17, 2019 9.891 9.891 9.791 9.797 26,838 -0.04(-0.43%)
Jul 16, 2019 9.910 9.910 9.830 9.839 47,845 -0.04(-0.38%)
Jul 15, 2019 9.853 9.891 9.853 9.877 28,004 +0.02(+0.24%)
Jul 12, 2019 10.17 10.17 9.835 9.853 29,539 +0.03(+0.36%)
Jul 11, 2019 9.863 9.937 9.805 9.819 57,146 +0.04(+0.43%)
Jul 10, 2019 9.806 9.806 9.759 9.776 24,984 +0.04(+0.41%)
Jul 09, 2019 9.703 9.736 9.684 9.736 31,604 +0.02(+0.24%)
Jul 08, 2019 9.788 9.788 9.703 9.712 32,499 -0.03(-0.26%)
Jul 05, 2019 9.778 9.778 9.684 9.738 27,626 -0.02(-0.18%)
Jul 03, 2019 9.714 9.769 9.714 9.756 27,733 +0.06(+0.64%)
Jul 02, 2019 9.675 9.693 9.639 9.693 56,399 +0.03(+0.29%)
Jul 01, 2019 9.788 9.788 9.609 9.665 43,137 +0.11(+1.16%)
Jun 28, 2019 9.595 9.595 9.533 9.554 29,752 +0.04(+0.43%)
Jun 27, 2019 9.741 9.741 9.486 9.513 28,437 +0.00(+0.03%)
Jun 26, 2019 9.722 9.722 9.486 9.510 44,166 +0.03(+0.28%)
Jun 25, 2019 9.562 9.581 9.477 9.483 31,822 -0.13(-1.40%)
Jun 24, 2019 9.599 9.675 9.590 9.618 40,699 -0.03(-0.26%)
Jun 21, 2019 9.634 9.667 9.615 9.643 50,955 +0.01(+0.14%)
Jun 20, 2019 9.634 9.634 9.564 9.630 19,464 +0.10(+1.07%)
Jun 19, 2019 9.499 9.540 9.499 9.528 19,526 +0.03(+0.36%)
Jun 18, 2019 9.418 9.559 9.409 9.493 61,385 +0.08(+0.87%)
Jun 17, 2019 9.456 9.456 9.400 9.411 32,033 +0.03(+0.27%)
Jun 14, 2019 8.593 9.387 8.593 9.386 21,639 +0.00(+0.03%)
Jun 13, 2019 9.389 9.394 9.362 9.383 18,812 +0.03(+0.36%)
Jun 12, 2019 9.362 9.381 9.347 9.349 17,225 -0.04(-0.39%)
Jun 11, 2019 9.550 9.550 9.355 9.386 30,841 -0.01(-0.15%)
Jun 10, 2019 9.249 9.465 9.249 9.400 35,238 +0.06(+0.63%)
Jun 07, 2019 9.306 9.353 9.304 9.341 16,842 +0.12(+1.25%)
Jun 06, 2019 9.198 9.239 9.165 9.226 40,559 +0.07(+0.80%)
Jun 05, 2019 9.081 9.165 9.081 9.153 36,342 +0.07(+0.73%)
Jun 04, 2019 8.980 9.086 8.949 9.086 67,860 +0.20(+2.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.