Sofi Next 500 ETF (SFYX)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.544217687075 | 14.7 | 14.78 | 14.39 | 39953 | 14.52598655 | SP |
| 4 | -1.06 | -6.76020408163 | 15.68 | 15.7499 | 14.39 | 32416 | 14.94049846 | SP |
| 12 | 0.355 | 2.4886084823 | 14.265 | 15.89 | 14.26 | 26817 | 14.96513007 | SP |
| 26 | 1.34 | 10.0903614458 | 13.28 | 15.89 | 12.57 | 29684 | 14.17307298 | SP |
| 52 | 2.01 | 15.9397303727 | 12.61 | 15.89 | 12.2358 | 28453 | 13.75272994 | SP |
| 156 | 0.05 | 0.343170899108 | 14.57 | 15.89 | 10.28 | 20207 | 12.7688441 | SP |
| 260 | 4.06 | 38.446969697 | 10.56 | 15.89 | 6.44 | 17542 | 12.74259414 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 14.62 | 0.08 | 0.55 | 14.6299 | 14.75 | 14.53 | 38837 |
| 1735860600 | 14.54 | 0.1 | 0.69 | 14.62 | 14.69 | 14.46 | 45266 |
| 1735687800 | 14.44 | -0.06 | -0.41 | 14.57 | 14.63 | 14.44 | 42233 |
| 1735601400 | 14.5 | -0.14 | -0.95 | 14.52 | 14.59 | 14.39 | 32452 |
| 1735342200 | 14.6398 | -0.27 | -1.81 | 14.7 | 14.78 | 14.5507 | 32955 |
| 1735255800 | 14.91 | 0.07 | 0.47 | 14.79 | 14.92 | 14.785 | 56153 |
| 1735077840 | 14.84 | 0.11 | 0.74 | 14.73 | 14.84 | 14.69 | 23545 |
| 1734996600 | 14.7316 | 0.01 | 0.08 | 14.67 | 14.7316 | 14.6 | 32992 |
| 1734737400 | 14.72 | 0.14 | 0.99 | 14.6016 | 14.84 | 14.5933 | 29574 |
| 1734651000 | 14.5756 | -0.14 | -0.98 | 14.79 | 14.83 | 14.55 | 31683 |
| 1734564600 | 14.72 | -0.34 | -2.26 | 15.22 | 15.2254 | 14.56 | 24240 |
| 1734478200 | 15.06 | -0.3 | -1.98 | 15.28 | 15.31 | 15.06 | 23840 |
| 1734391800 | 15.3637 | -0.08 | -0.49 | 15.35 | 15.43 | 15.35 | 38104 |
| 1734132600 | 15.44 | 0.04 | 0.26 | 15.41 | 15.44 | 15.25 | 35411 |
| 1734046200 | 15.4 | -0.07 | -0.43 | 15.42 | 15.47 | 15.3826 | 17585 |
| 1733959800 | 15.4659 | 0.1 | 0.66 | 15.47 | 15.49 | 15.41 | 15539 |
| 1733873400 | 15.365 | -0.12 | -0.75 | 15.42 | 15.49 | 15.365 | 24910 |
| 1733787000 | 15.4815 | -0.11 | -0.70 | 15.67 | 15.67 | 15.48 | 31155 |
| 1733527800 | 15.59 | -0.03 | -0.19 | 15.68 | 15.68 | 15.56 | 26072 |
| 1733441400 | 15.62 | -0.13 | -0.82 | 15.73 | 15.7598 | 15.61 | 47432 |
| 1733355000 | 15.7492 | 0.1 | 0.64 | 15.7 | 15.75 | 15.67 | 38210 |
| 1733268600 | 15.6492 | -0.02 | -0.13 | 15.63 | 15.66 | 15.59 | 18920 |
| 1733182200 | 15.67 | -0.12 | -0.76 | 15.7 | 15.7 | 15.64 | 17761 |
| 1732917840 | 15.79 | 0.11 | 0.70 | 15.76 | 15.79 | 15.74 | 18386 |
| 1732750200 | 15.68 | -0.06 | -0.37 | 15.78 | 15.8 | 15.6501 | 12669 |
| 1732663800 | 15.7377 | -0.05 | -0.33 | 15.73 | 15.86 | 15.66 | 18090 |
| 1732577400 | 15.79 | 0.21 | 1.34 | 15.75 | 15.89 | 15.75 | 19089 |
| 1732318200 | 15.5816 | 0.24 | 1.58 | 15.44 | 15.5816 | 15.44 | 23553 |
| 1732231800 | 15.3393 | 0.27 | 1.82 | 15.12 | 15.36 | 15.12 | 17930 |
| 1732145400 | 15.0648 | 0.06 | 0.40 | 15.03 | 15.0648 | 14.93 | 25028 |
| 1732059000 | 15.0054 | 0.07 | 0.47 | 14.6 | 15.01 | 14.6 | 27602 |
| 1731972600 | 14.935 | 0.05 | 0.35 | 14.88 | 14.97 | 14.88 | 19990 |
| 1731713400 | 14.8834 | -0.17 | -1.11 | 15.02 | 15.02 | 14.85 | 17292 |
| 1731627000 | 15.0501 | -0.28 | -1.83 | 15.17 | 15.19 | 15.0425 | 26663 |
| 1731540600 | 15.33 | 0.19 | 1.25 | 15.3 | 15.36 | 15.21 | 29168 |
| 1731454200 | 15.14 | -0.25 | -1.62 | 15.33 | 15.39 | 15.14 | 29286 |
| 1731367800 | 15.39 | 0.18 | 1.18 | 15.35 | 15.45 | 15.35 | 28926 |
| 1731108600 | 15.2105 | 0.09 | 0.63 | 15.1 | 15.2251 | 15.1 | 28682 |
| 1731022200 | 15.1157 | -0.03 | -0.23 | 15.12 | 15.21 | 15.11 | 28545 |
| 1730935800 | 15.15 | 0.73 | 5.06 | 14.9673 | 15.15 | 14.9424 | 26299 |
| 1730849400 | 14.42 | 0.08 | 0.54 | 14.28 | 14.55 | 14.28 | 28576 |
| 1730763000 | 14.3419 | 0.05 | 0.38 | 14.26 | 14.46 | 14.26 | 24900 |
| 1730500200 | 14.288 | 0.01 | 0.10 | 14.33 | 14.41 | 14.2801 | 16937 |
| 1730413800 | 14.2738 | -0.19 | -1.30 | 14.43 | 14.4925 | 14.2738 | 13357 |
| 1730327400 | 14.4615 | 0.01 | 0.04 | 14.39 | 14.6 | 14.39 | 24055 |
| 1730241000 | 14.455 | -0.1 | -0.65 | 14.37 | 14.46 | 14.37 | 19625 |
| 1730154600 | 14.55 | 0.27 | 1.89 | 14.39 | 14.55 | 14.39 | 26686 |
| 1729895400 | 14.28 | -0.16 | -1.11 | 14.43 | 14.4398 | 14.28 | 23567 |
| 1729809000 | 14.44 | 0.13 | 0.91 | 14.35 | 14.44 | 14.31 | 22935 |
| 1729722600 | 14.31 | 0.01 | 0.07 | 14.33 | 14.38 | 14.2682 | 16717 |
| 1729636200 | 14.3 | -0.29 | -1.99 | 14.44 | 14.44 | 14.3 | 23410 |
| 1729549800 | 14.59 | -0.06 | -0.44 | 14.64 | 14.67 | 14.4899 | 25631 |
| 1729290600 | 14.6545 | 0 | 0.03 | 14.66 | 14.68 | 14.63 | 15043 |
| 1729204200 | 14.65 | 0.01 | 0.07 | 14.65 | 14.65 | 14.6 | 27387 |
| 1729117800 | 14.6403 | 0.13 | 0.90 | 14.58 | 14.66 | 14.57 | 27434 |
| 1729031400 | 14.51 | -0.06 | -0.41 | 14.55 | 14.65 | 14.51 | 18412 |
| 1728945000 | 14.57 | 0.09 | 0.63 | 14.47 | 14.57 | 14.47 | 38654 |
| 1728685800 | 14.4786 | 0.22 | 1.56 | 14.265 | 14.4801 | 14.265 | 8797 |
| 1728599400 | 14.2557 | -0.04 | -0.27 | 14.21 | 14.26 | 14.21 | 31787 |
| 1728513000 | 14.295 | 0.1 | 0.70 | 14.19 | 14.32 | 14.19 | 24987 |
| 1728426600 | 14.195 | 0.03 | 0.21 | 14.17 | 14.235 | 14.15 | 12457 |
| 1728340200 | 14.1656 | -0.11 | -0.77 | 14.22 | 14.22 | 14.1099 | 13851 |
| 1728081000 | 14.275 | 0.18 | 1.24 | 14.28 | 14.28 | 14.19 | 22730 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
