Sofi Next 500 ETF (SFYX)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.581395348837 | 13.76 | 14.125 | 13.66 | 40413 | 13.95147724 | SP |
| 4 | 0.43 | 3.24528301887 | 13.25 | 14.125 | 13.1 | 36045 | 13.47064138 | SP |
| 12 | 0.25 | 1.86150409531 | 13.43 | 14.125 | 13.1 | 32777 | 13.4754125 | SP |
| 26 | 1.07 | 8.48532910389 | 12.61 | 14.125 | 12.5038 | 27804 | 13.40284647 | SP |
| 52 | 1.06 | 8.39936608558 | 12.62 | 14.125 | 10.79 | 25416 | 12.73198638 | SP |
| 156 | -0.42 | -2.97872340426 | 14.1 | 15.47 | 10.28 | 18786 | 12.70601101 | SP |
| 260 | 3.5 | 34.3811394892 | 10.18 | 15.47 | 6.44 | 15400 | 12.40339883 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 13.68 | -0.05 | -0.36 | 13.73 | 13.75 | 13.66 | 21948 |
| 1721341800 | 13.73 | -0.31 | -2.21 | 13.9 | 14.05 | 13.71 | 27329 |
| 1721255400 | 14.04 | -0.08 | -0.57 | 14.03 | 14.125 | 13.935 | 90833 |
| 1721169000 | 14.12 | 0.31 | 2.24 | 13.86 | 14.12 | 13.86 | 44736 |
| 1721082600 | 13.81 | 0.09 | 0.62 | 13.76 | 13.8601 | 13.73 | 24371 |
| 1720823400 | 13.725 | 0.25 | 1.89 | 13.66 | 13.79 | 13.66 | 18698 |
| 1720737000 | 13.47 | 0.16 | 1.20 | 13.44 | 13.6042 | 13.44 | 20490 |
| 1720650600 | 13.31 | 0.14 | 1.05 | 13.22 | 13.31 | 13.1903 | 23111 |
| 1720564200 | 13.1711 | -0.07 | -0.52 | 13.24 | 13.245 | 13.15 | 49075 |
| 1720477800 | 13.24 | 0.14 | 1.07 | 13.24 | 13.3 | 13.1701 | 83053 |
| 1720218600 | 13.1 | -0.2 | -1.50 | 13.25 | 13.3 | 13.1 | 25881 |
| 1720040640 | 13.3 | 0.04 | 0.34 | 13.28 | 13.38 | 13.28 | 27995 |
| 1719959400 | 13.255 | 0.09 | 0.65 | 13.19 | 13.26 | 13.19 | 40299 |
| 1719873000 | 13.17 | -0.12 | -0.94 | 13.34 | 13.39 | 13.17 | 43498 |
| 1719613800 | 13.2946 | 0 | 0.00 | 13.2946 | 13.2946 | 13.2946 | 0 |
| 1719527400 | 13.2946 | 0.12 | 0.95 | 13.19 | 13.2946 | 13.19 | 24408 |
| 1719441000 | 13.17 | -0.1 | -0.75 | 13.19 | 13.25 | 13.17 | 38316 |
| 1719354600 | 13.27 | -0.14 | -1.07 | 13.38 | 13.43 | 13.27 | 31091 |
| 1719268200 | 13.4132 | 0.07 | 0.51 | 13.25 | 13.47 | 13.25 | 22939 |
| 1719009000 | 13.345 | 0.03 | 0.19 | 13.19 | 13.345 | 13.19 | 27855 |
| 1718922600 | 13.32 | -0 | -0.01 | 13.29 | 13.34 | 13.25 | 31537 |
| 1718749800 | 13.3216 | 0.05 | 0.39 | 13.24 | 13.35 | 13.24 | 36961 |
| 1718663400 | 13.2702 | 0.09 | 0.68 | 13.11 | 13.2837 | 13.11 | 28537 |
| 1718404200 | 13.18 | -0.17 | -1.27 | 13.24 | 13.24 | 13.1101 | 17079 |
| 1718317800 | 13.3496 | -0.01 | -0.08 | 13.44 | 13.48 | 13.29 | 57734 |
| 1718231400 | 13.36 | 0.14 | 1.06 | 13.35 | 13.6 | 13.35 | 31520 |
| 1718145000 | 13.22 | -0.11 | -0.83 | 13.25 | 13.28 | 13.19 | 35165 |
| 1718058600 | 13.33 | 0.06 | 0.42 | 13.18 | 13.35 | 13.18 | 30584 |
| 1717799400 | 13.2749 | -0.08 | -0.56 | 13.24 | 13.34 | 13.24 | 23908 |
| 1717713000 | 13.35 | 0.01 | 0.07 | 13.36 | 13.3801 | 13.34 | 33735 |
| 1717626600 | 13.34 | 0.1 | 0.75 | 13.31 | 13.395 | 13.2528 | 14398 |
| 1717540200 | 13.2402 | -0.16 | -1.19 | 13.32 | 13.35 | 13.24 | 62337 |
| 1717453800 | 13.4 | -0.12 | -0.89 | 13.59 | 13.61 | 13.31 | 21875 |
| 1717194600 | 13.52 | 0.11 | 0.82 | 13.46 | 13.53 | 13.35 | 38951 |
| 1717108200 | 13.41 | 0.04 | 0.30 | 13.36 | 13.44 | 13.36 | 23772 |
| 1717021800 | 13.3699 | -0.14 | -1.04 | 13.35 | 13.4699 | 13.35 | 23556 |
| 1716935400 | 13.51 | -0.12 | -0.88 | 13.65 | 13.65 | 13.5 | 27720 |
| 1716589800 | 13.63 | 0.13 | 1.00 | 13.56 | 13.64 | 13.54 | 17162 |
| 1716503400 | 13.4953 | -0.19 | -1.42 | 13.74 | 13.74 | 13.48 | 50757 |
| 1716417000 | 13.69 | -0.11 | -0.76 | 13.77 | 13.7901 | 13.66 | 28252 |
| 1716330600 | 13.795 | -0.03 | -0.18 | 13.78 | 13.81 | 13.7601 | 29646 |
| 1716244200 | 13.82 | 0.01 | 0.07 | 13.79 | 13.87 | 13.79 | 22533 |
| 1715985000 | 13.81 | 0.02 | 0.15 | 13.81 | 13.86 | 13.76 | 25980 |
| 1715898600 | 13.79 | -0.14 | -1.01 | 13.92 | 13.92 | 13.79 | 47369 |
| 1715812200 | 13.93 | 0.16 | 1.16 | 13.91 | 13.94 | 13.84 | 26295 |
| 1715725800 | 13.77 | 0.12 | 0.84 | 13.74 | 13.8 | 13.72 | 53320 |
| 1715639400 | 13.6548 | -0.02 | -0.11 | 13.73 | 13.76 | 13.6548 | 22357 |
| 1715380200 | 13.67 | -0.02 | -0.11 | 13.73 | 13.74 | 13.64 | 15653 |
| 1715293800 | 13.685 | 0.14 | 1.00 | 13.57 | 13.685 | 13.56 | 18355 |
| 1715207400 | 13.55 | -0.09 | -0.66 | 13.52 | 13.6299 | 13.51 | 22059 |
| 1715121000 | 13.64 | 0.02 | 0.15 | 13.64 | 13.7 | 13.625 | 45529 |
| 1715034600 | 13.62 | 0.19 | 1.39 | 13.53 | 13.625 | 13.53 | 49964 |
| 1714775400 | 13.4338 | 0.13 | 0.97 | 13.52 | 13.54 | 13.38 | 24023 |
| 1714689000 | 13.305 | 0.15 | 1.14 | 13.28 | 13.305 | 13.14 | 30943 |
| 1714602600 | 13.155 | -0.06 | -0.42 | 13.16 | 13.38 | 13.1 | 33090 |
| 1714516200 | 13.21 | -0.28 | -2.11 | 13.39 | 13.44 | 13.21 | 29551 |
| 1714429800 | 13.4944 | 0.08 | 0.58 | 13.43 | 13.51 | 13.43 | 24894 |
| 1714170600 | 13.4169 | 0.09 | 0.67 | 13.36 | 13.44 | 13.36 | 16382 |
| 1714084200 | 13.3276 | -0.03 | -0.24 | 13.22 | 13.34 | 13.18 | 15809 |
| 1713997800 | 13.3595 | 0.03 | 0.22 | 13.34 | 13.41 | 13.26 | 21891 |
| 1713911400 | 13.33 | 0.27 | 2.07 | 13.14 | 13.37 | 13.14 | 26938 |
| 1713825000 | 13.06 | 0.06 | 0.46 | 13.06 | 13.21 | 13.04 | 25990 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
