Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sofi Select 500 ETF
(NY:
SFY
)
18.99
+0.08 (+0.42%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
10.29
10.44
10.25
10.43
45,674
+0.15(+1.48%)
May 28, 2020
10.31
10.43
10.28
10.28
46,366
-0.02(-0.23%)
May 27, 2020
10.24
10.30
10.10
10.30
37,500
+0.12(+1.17%)
May 26, 2020
10.27
10.30
10.12
10.18
53,301
+0.11(+1.13%)
May 22, 2020
10.00
10.12
10.00
10.07
47,045
+0.04(+0.41%)
May 21, 2020
10.12
10.12
10.01
10.03
45,649
-0.09(-0.88%)
May 20, 2020
10.08
10.15
10.06
10.12
24,816
+0.13(+1.27%)
May 19, 2020
10.05
10.12
9.989
9.989
38,095
-0.02(-0.22%)
May 18, 2020
9.954
10.10
9.954
10.01
55,477
+0.25(+2.52%)
May 15, 2020
9.641
9.765
9.622
9.765
43,459
+0.06(+0.59%)
May 14, 2020
9.547
9.727
9.480
9.708
49,695
+0.01(+0.10%)
May 13, 2020
9.821
9.821
9.576
9.698
34,111
-0.14(-1.45%)
May 12, 2020
9.983
10.03
9.831
9.840
58,226
-0.18(-1.80%)
May 11, 2020
9.983
10.06
9.945
10.02
59,198
-0.04(-0.38%)
May 08, 2020
9.945
10.06
9.907
10.06
46,518
+0.23(+2.31%)
May 07, 2020
9.765
9.859
9.765
9.831
37,784
+0.12(+1.27%)
May 06, 2020
9.774
9.821
9.708
9.708
30,272
-0.01(-0.10%)
May 05, 2020
9.755
9.916
9.717
9.717
59,009
+0.06(+0.59%)
May 04, 2020
9.461
9.660
9.452
9.660
56,967
+0.10(+1.09%)
May 01, 2020
9.679
9.859
9.547
9.556
56,433
-0.29(-2.98%)
Apr 30, 2020
9.954
9.954
9.821
9.850
49,567
-0.15(-1.52%)
Apr 29, 2020
9.859
10.00
9.855
10.00
48,010
+0.33(+3.43%)
Apr 28, 2020
9.869
9.869
9.658
9.670
54,710
-0.09(-0.87%)
Apr 27, 2020
9.698
9.784
9.651
9.755
40,179
+0.15(+1.58%)
Apr 24, 2020
9.480
9.603
9.442
9.603
18,776
+0.12(+1.30%)
Apr 23, 2020
9.518
9.632
9.461
9.480
51,992
+0.00(+0.00%)
Apr 22, 2020
9.433
9.490
9.385
9.480
47,653
+0.21(+2.25%)
Apr 21, 2020
9.433
9.509
9.243
9.272
50,455
-0.24(-2.49%)
Apr 20, 2020
9.622
9.689
9.509
9.509
71,202
-0.19(-1.96%)
Apr 17, 2020
9.641
9.698
9.556
9.698
57,277
+0.23(+2.40%)
Apr 16, 2020
9.509
9.509
9.338
9.471
48,087
+0.08(+0.81%)
Apr 15, 2020
9.433
9.482
9.300
9.395
45,035
-0.20(-2.08%)
Apr 14, 2020
9.556
9.594
9.480
9.594
79,956
+0.27(+2.85%)
Apr 13, 2020
9.319
9.338
9.163
9.328
69,178
-0.01(-0.10%)
Apr 09, 2020
9.423
9.456
9.243
9.338
47,573
+0.10(+1.13%)
Apr 08, 2020
9.148
9.234
9.054
9.234
41,858
+0.18(+1.99%)
Apr 07, 2020
9.243
9.272
8.924
9.054
66,124
+0.16(+1.75%)
Apr 06, 2020
8.665
8.902
8.655
8.897
47,338
+0.47(+5.57%)
Apr 03, 2020
8.532
8.532
8.352
8.428
49,155
-0.03(-0.34%)
Apr 02, 2020
8.295
8.580
8.295
8.456
64,348
+0.09(+1.02%)
Apr 01, 2020
8.494
8.580
8.315
8.371
54,840
-0.40(-4.51%)
Mar 31, 2020
8.864
8.968
8.645
8.766
49,439
-0.08(-0.89%)
Mar 30, 2020
8.599
8.883
8.561
8.845
44,070
+0.26(+2.98%)
Mar 27, 2020
8.494
8.750
8.390
8.589
70,146
-0.20(-2.27%)
Mar 26, 2020
8.380
8.892
8.380
8.788
67,062
+0.48(+5.82%)
Mar 25, 2020
8.238
8.618
8.096
8.305
70,009
+0.19(+2.34%)
Mar 24, 2020
7.954
8.238
7.869
8.115
55,778
+0.56(+7.40%)
Mar 23, 2020
7.688
7.688
7.437
7.556
64,304
-0.24(-3.04%)
Mar 20, 2020
8.162
8.205
7.793
7.793
70,568
-0.27(-3.32%)
Mar 19, 2020
8.001
8.219
7.811
8.060
64,176
-0.06(-0.68%)
Mar 18, 2020
7.878
8.191
7.802
8.116
88,738
-0.16(-1.94%)
Mar 17, 2020
8.162
8.494
7.863
8.276
152,465
+0.20(+2.44%)
Mar 16, 2020
8.115
8.537
8.039
8.079
89,601
-0.83(-9.34%)
Mar 13, 2020
8.665
8.935
8.262
8.911
78,796
+0.60(+7.18%)
Mar 12, 2020
8.627
9.310
8.238
8.314
110,154
-0.82(-8.93%)
Mar 11, 2020
9.300
9.461
9.044
9.129
61,099
-0.37(-3.89%)
Mar 10, 2020
9.746
9.746
9.129
9.499
74,378
+0.25(+2.66%)
Mar 09, 2020
9.385
9.537
9.101
9.253
79,132
-0.66(-6.69%)
Mar 06, 2020
9.859
9.964
9.698
9.916
40,083
-0.17(-1.69%)
Mar 05, 2020
10.22
10.26
10.04
10.09
50,658
-0.33(-3.18%)
Mar 04, 2020
10.22
10.42
10.12
10.42
43,624
+0.33(+3.29%)
Mar 03, 2020
10.36
10.43
9.964
10.09
142,221
-0.23(-2.21%)
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
.