Canada markets closed

SoFi Select 500 ETF (SFY)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
18.28+0.23 (+1.27%)
At close: 03:59PM EDT
18.49 +0.21 (+1.15%)
After hours: 05:08PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202418.2518.3218.2218.2818.28316,862
May 02, 202417.9818.0717.8218.0518.05448,000
May 01, 202417.8818.1117.8017.8117.81587,500
Apr 30, 202418.1818.1917.8917.8917.89566,100
Apr 29, 202418.2118.2718.1418.2518.25473,000
Apr 26, 202418.0518.1818.0218.1218.12328,400
Apr 25, 202417.7817.9917.7417.9717.97401,900
Apr 24, 202418.0618.0817.9218.0218.02269,100
Apr 23, 202417.8318.0117.8317.9917.99311,900
Apr 22, 202417.6917.8617.6217.7617.76432,400
Apr 19, 202417.7317.8017.5817.6317.63329,200
Apr 18, 202417.8717.9317.7317.7617.76298,100
Apr 17, 202418.0018.0117.7617.8217.82234,400
Apr 16, 202417.9618.0217.8917.9217.92361,600
Apr 15, 202418.3918.3917.9417.9817.98319,400
Apr 12, 202418.3818.4218.1818.2318.23269,300
Apr 11, 202418.4218.5518.3018.5118.51204,000
Apr 10, 202418.3418.4418.3018.3718.37271,100
Apr 09, 202418.5718.6018.3818.5518.55171,800
Apr 08, 202418.5318.5718.4818.5118.51193,900
Apr 05, 202418.3518.5618.3218.5018.50189,500
Apr 04, 202418.6318.6718.2718.2818.28189,800
Apr 03, 202418.4318.5618.4318.5118.51259,400
Apr 02, 202418.4218.4718.3618.4518.45340,600
Apr 01, 202418.6118.6418.5218.5718.57203,100
Mar 28, 202418.5818.6418.5818.6318.63144,800
Mar 27, 202418.5618.5918.4718.5918.59194,800
Mar 26, 202418.5118.5418.4218.4318.43166,700
Mar 25, 202418.4618.5018.4318.4618.46187,100
Mar 22, 202418.5518.5518.4818.4918.49138,900
Mar 21, 202418.5718.6118.5218.5218.52137,300
Mar 20, 202418.3018.4818.2818.4618.46181,500
Mar 19, 202418.1718.3018.1418.3018.30147,200
Mar 18, 202418.2418.2718.2018.2118.21200,400
Mar 15, 202418.1118.1618.0418.0818.08179,300
Mar 14, 202418.3018.3018.1118.2118.21152,500
Mar 13, 202418.2718.3218.2318.2618.26164,300
Mar 12, 202418.1618.3018.0818.2718.27191,700
Mar 11, 202418.0518.1318.0118.1018.10214,600
Mar 08, 202418.2618.3518.1018.1218.12203,500
Mar 07, 202418.1518.2718.1418.2418.24158,100
Mar 06, 202418.1018.1418.0018.0518.05212,900
Mar 05, 202418.0818.1017.8917.9617.96256,300
Mar 04, 202418.1918.2418.1718.1718.17188,200
Mar 01, 202418.0718.2418.0718.2218.22161,100
Feb 29, 202418.0018.1017.9418.0518.05145,300
Feb 28, 202417.9217.9917.9017.9517.95138,500
Feb 27, 202417.9817.9917.9217.9817.98148,100
Feb 26, 202417.9818.0317.9417.9417.94270,700
Feb 23, 202418.0218.0417.9417.9717.97175,800
Feb 22, 202417.8618.0017.8217.9917.99128,300
Feb 21, 202417.5517.6217.4817.6217.62213,500
Feb 20, 202417.6617.6917.5417.6217.62302,100
Feb 16, 202417.8217.8717.7417.7517.75169,000
Feb 15, 202417.7217.8517.7217.8417.84135,300
Feb 14, 202417.6417.7317.5517.7117.71158,500
Feb 13, 202417.5317.6017.4117.5217.52248,600
Feb 12, 202417.7917.8817.7717.7817.78184,100
Feb 09, 202417.7417.8317.7217.8117.81144,200
Feb 08, 202417.6517.7217.6517.7017.70131,100
Feb 07, 202417.5717.6817.5617.6617.66110,400
Feb 06, 202417.4717.5217.4217.5017.50214,200
Feb 05, 202417.5017.5017.3517.4517.45278,200
Feb 02, 202417.4017.6017.3817.5517.55189,600
Feb 01, 202417.1817.3517.1517.3517.35198,500
Jan 31, 202417.3317.3617.1317.1417.14178,000
Jan 30, 202417.3917.4317.3817.4117.41203,600
Jan 29, 202417.2917.4417.2717.4417.44191,500
Jan 26, 202417.2517.3317.2317.2817.28163,500
Jan 25, 202417.2617.2817.1817.2617.26155,900
Jan 24, 202417.2917.3317.2017.2117.21150,000
Jan 23, 202417.1717.2017.1317.1917.19144,800
Jan 22, 202417.1817.2217.1217.1517.15165,100
Jan 19, 202416.9617.1116.9117.1117.11147,200
Jan 18, 202416.8216.9116.7616.8916.89135,500
Jan 17, 202416.7416.7716.6616.7716.77211,300
Jan 16, 202416.8816.9316.8116.8716.87187,300
Jan 12, 202416.9817.0416.8916.9516.95146,000
Jan 11, 202416.9717.0116.8116.9416.94241,500
Jan 10, 202416.8716.9916.8516.9616.96187,800
Jan 09, 202416.7916.9016.7716.8616.86282,800
Jan 08, 202416.6716.9016.6616.8916.89247,600
Jan 05, 202416.6216.7316.6016.6516.65181,900
Jan 04, 202416.6516.7616.6116.6116.61153,000
Jan 03, 202416.7416.7716.6716.6816.68357,900
Jan 02, 202416.8516.8816.7616.8316.83287,700
Dec 29, 202316.9917.0316.8916.9416.94265,900
Dec 28, 202317.0117.0617.0017.0117.01188,900
Dec 27, 202316.9817.0416.9817.0217.02251,700
Dec 26, 202316.9617.0316.9417.0017.00235,700
Dec 22, 202316.9416.9816.8916.9116.9186,300
Dec 22, 20230.121 Dividend
Dec 21, 202316.9617.0216.8717.0016.88141,300
Dec 20, 202317.0517.1216.8216.8216.70256,400
Dec 19, 202317.0217.0817.0017.0816.96169,900
Dec 18, 202316.9517.0116.9416.9816.86197,400
Dec 15, 202316.8516.9116.8316.8916.77202,700
Dec 14, 202316.8516.9216.7816.8716.75154,600
Dec 13, 202316.5616.7916.5316.7716.65201,300
Dec 12, 202316.4716.5616.4216.5516.43155,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...