SoFi Social 50 ETF (SFYF)
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 | -1.67 | -4.37172774869 | 38.2 | 38.5 | 36.53 | 3900 | 37.40751823 | SP |
| 4 | 2.27 | 6.62580268535 | 34.26 | 38.5 | 34.13 | 3789 | 37.01356219 | SP |
| 12 | 5.4 | 17.3466109862 | 31.13 | 38.5 | 30.36 | 3114 | 34.68986117 | SP |
| 26 | 7.52 | 25.922095829 | 29.01 | 38.5 | 28.5722 | 2950 | 32.91678503 | SP |
| 52 | 7.29 | 24.9316005472 | 29.24 | 38.5 | 24.3301 | 3007 | 30.36292198 | SP |
| 156 | -1.8 | -4.696060527 | 38.33 | 43.0893 | 18.61 | 3916 | 32.08999231 | SP |
| 260 | 15.86 | 76.7295597484 | 20.67 | 43.0893 | 12.585 | 5200 | 31.15824516 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 36.53 | -0.36 | -0.96 | 36.79 | 36.903 | 36.53 | 1670 |
| 1721341800 | 36.8855 | -0.37 | -1.00 | 37.56 | 37.56 | 36.68 | 5016 |
| 1721255400 | 37.2581 | -1.12 | -2.92 | 37.64 | 37.92 | 37.17 | 7004 |
| 1721169000 | 38.38 | 0.19 | 0.50 | 38.5 | 38.5 | 38.0099 | 3083 |
| 1721082600 | 38.19 | 0.29 | 0.75 | 38.2 | 38.2189 | 38.04 | 2725 |
| 1720823400 | 37.9048 | 0.54 | 1.46 | 37.33 | 38.2761 | 37.33 | 2914 |
| 1720737000 | 37.3611 | -0.94 | -2.44 | 38.36 | 38.5 | 37.22 | 5449 |
| 1720650600 | 38.2972 | 0.53 | 1.40 | 37.99 | 38.37 | 37.95 | 4188 |
| 1720564200 | 37.77 | 0.16 | 0.43 | 37.66 | 37.9599 | 37.66 | 8899 |
| 1720477800 | 37.6068 | 0.26 | 0.69 | 37.48 | 37.6399 | 37.2803 | 5148 |
| 1720218600 | 37.3492 | 0.62 | 1.68 | 36.8 | 37.3492 | 36.645 | 3620 |
| 1720040640 | 36.7324 | 0.65 | 1.81 | 36.2 | 36.76 | 36.2 | 3619 |
| 1719959400 | 36.08 | 0.55 | 1.54 | 35.54 | 36.16 | 35.54 | 2796 |
| 1719873000 | 35.5336 | 0 | 0.01 | 35.29 | 35.535 | 35.21 | 1743 |
| 1719613800 | 35.5313 | 0 | 0.00 | 35.5313 | 35.5313 | 35.5313 | 0 |
| 1719527400 | 35.5313 | 0.16 | 0.44 | 35.22 | 35.5799 | 35.22 | 2769 |
| 1719441000 | 35.3758 | 0.67 | 1.92 | 35.15 | 35.3758 | 35.15 | 1581 |
| 1719354600 | 34.71 | 0.58 | 1.70 | 34.16 | 34.84 | 34.16 | 2752 |
| 1719268200 | 34.13 | -0.2 | -0.58 | 34.26 | 34.5557 | 34.13 | 3228 |
| 1719009000 | 34.33 | -0.47 | -1.35 | 34.54 | 34.6181 | 34.33 | 1564 |
| 1718922600 | 34.8 | -0.02 | -0.06 | 35 | 35.146 | 34.8 | 4380 |
| 1718749800 | 34.82 | -0.06 | -0.17 | 34.81 | 34.96 | 34.81 | 2633 |
| 1718663400 | 34.88 | 0.35 | 1.00 | 34.52 | 35.075 | 34.52 | 5086 |
| 1718404200 | 34.5333 | -0.12 | -0.35 | 34.6 | 34.6501 | 34.3702 | 4010 |
| 1718317800 | 34.6539 | 0.08 | 0.24 | 34.84 | 34.89 | 34.58 | 2028 |
| 1718231400 | 34.57 | 0.29 | 0.84 | 34.77 | 34.9552 | 33.95 | 4690 |
| 1718145000 | 34.2805 | 0.24 | 0.71 | 33.84 | 34.2805 | 33.8 | 2970 |
| 1718058600 | 34.0381 | -0.13 | -0.38 | 34.03 | 34.125 | 33.99 | 6261 |
| 1717799400 | 34.1665 | -0.56 | -1.61 | 34.52 | 34.7104 | 34.1665 | 3041 |
| 1717713000 | 34.7263 | 0.55 | 1.60 | 34 | 34.74 | 34 | 3255 |
| 1717626600 | 34.1778 | 0.75 | 2.26 | 33.57 | 34.1778 | 33.57 | 2125 |
| 1717540200 | 33.4232 | 0.09 | 0.28 | 33.14 | 33.4232 | 33.14 | 484 |
| 1717453800 | 33.3307 | 0.44 | 1.35 | 33.159999 | 34.2413 | 32.9801 | 3247 |
| 1717194600 | 32.8875 | -0.05 | -0.14 | 32.939999 | 33.03 | 32.799999 | 824 |
| 1717108200 | 32.9349 | 0.09 | 0.29 | 32.86 | 33.1601 | 32.7501 | 3725 |
| 1717021800 | 32.84 | -0.35 | -1.06 | 32.83 | 33.1699 | 32.7519 | 2323 |
| 1716935400 | 33.1928 | 0.46 | 1.40 | 32.84 | 33.1928 | 32.84 | 2227 |
| 1716589800 | 32.7335 | 0.6 | 1.85 | 32.189999 | 32.7335 | 32.189999 | 1839 |
| 1716503400 | 32.1375 | -0.4 | -1.24 | 32.89 | 32.89 | 32.1375 | 1744 |
| 1716417000 | 32.54 | -0.15 | -0.44 | 32.619999 | 32.6535 | 32.54 | 1187 |
| 1716330600 | 32.685299 | 0.19 | 0.58 | 32.43 | 32.685299 | 32.43 | 1206 |
| 1716244200 | 32.497 | 0.17 | 0.52 | 32.33 | 32.497 | 32.33 | 1071 |
| 1715985000 | 32.33 | 0.23 | 0.72 | 32.35 | 32.35 | 32.27 | 1561 |
| 1715898600 | 32.1 | -0.58 | -1.76 | 32.59 | 32.61 | 32.1 | 2524 |
| 1715812200 | 32.6762 | -0.08 | -0.25 | 33.159999 | 33.159999 | 32.100099 | 5577 |
| 1715725800 | 32.756999 | 0.72 | 2.24 | 32.15 | 33.0022 | 32.15 | 11906 |
| 1715639400 | 32.04 | 0.67 | 2.13 | 31.61 | 32.04 | 31.61 | 2317 |
| 1715380200 | 31.3707 | -0.21 | -0.68 | 31.79 | 31.79 | 31.33 | 1173 |
| 1715293800 | 31.5839 | -0.01 | -0.02 | 31.56 | 31.5839 | 31.52 | 2102 |
| 1715207400 | 31.59 | -0.26 | -0.83 | 31.39 | 31.59 | 31.39 | 2032 |
| 1715121000 | 31.8535 | -0.62 | -1.90 | 32.29 | 32.29 | 31.8 | 4579 |
| 1715034600 | 32.47 | 0.73 | 2.29 | 32 | 32.47 | 31.96 | 2003 |
| 1714775400 | 31.7426 | 0.58 | 1.85 | 31.75 | 31.8599 | 31.64 | 1227 |
| 1714689000 | 31.1645 | 0.8 | 2.65 | 30.78 | 31.1645 | 30.75 | 741 |
| 1714602600 | 30.36 | -0.38 | -1.25 | 30.54 | 31.1 | 30.36 | 1213 |
| 1714516200 | 30.7428 | -0.57 | -1.81 | 31.1 | 31.29 | 30.7428 | 751 |
| 1714429800 | 31.31 | 0.32 | 1.02 | 31.13 | 31.485 | 31.13 | 4540 |
| 1714170600 | 30.9945 | 0.69 | 2.29 | 30.55 | 30.9945 | 30.55 | 1114 |
| 1714084200 | 30.3 | -0.08 | -0.26 | 29.68 | 30.3867 | 29.68 | 1469 |
| 1713997800 | 30.38 | 0.2 | 0.67 | 30.55 | 30.73 | 30.1754 | 2762 |
| 1713911400 | 30.1778 | 0.56 | 1.88 | 29.78 | 30.2384 | 29.78 | 1358 |
| 1713825000 | 29.62 | 0.39 | 1.35 | 29.31 | 29.62 | 29.31 | 1359 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
