SoFi Social 50 ETF (SFYF)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.07 | -6.63353500432 | 46.28 | 47.38 | 43.21 | 9466 | 45.32893634 | SP |
| 4 | 0.03 | 0.0694766095415 | 43.18 | 47.38 | 43.0801 | 6789 | 44.58254545 | SP |
| 12 | 0.32 | 0.74609466076 | 42.89 | 47.38 | 41.94 | 9772 | 44.23394027 | SP |
| 26 | 7.2 | 19.9944459872 | 36.01 | 47.38 | 33.7157 | 6267 | 42.63502389 | SP |
| 52 | 12.09 | 38.8496143959 | 31.12 | 47.38 | 29.1975 | 4570 | 39.77895066 | SP |
| 156 | 15.23 | 54.431736955 | 27.98 | 47.38 | 18.61 | 3472 | 32.41726018 | SP |
| 260 | 22.59 | 109.553831232 | 20.62 | 47.38 | 12.585 | 5667 | 32.84395818 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 43.21 | -0.84 | -1.91 | 44.02 | 44.14 | 43.21 | 6891 |
| 1740180600 | 44.05 | -1.38 | -3.04 | 45.39 | 45.39 | 44.0175 | 9277 |
| 1740094200 | 45.43 | -0.45 | -0.97 | 45.68 | 47.38 | 44.88 | 14961 |
| 1740007800 | 45.8763 | -0.32 | -0.70 | 46.14 | 46.24 | 45.82 | 4682 |
| 1739921400 | 46.2 | 0.08 | 0.16 | 46.28 | 46.4199 | 45.862 | 8943 |
| 1739575800 | 46.1242 | 0.45 | 0.99 | 45.99 | 46.17 | 45.88 | 4101 |
| 1739489400 | 45.67 | 0.76 | 1.69 | 45.06 | 45.8101 | 45.06 | 1744 |
| 1739403000 | 44.9099 | 0.29 | 0.66 | 44.2 | 44.9868 | 44.2 | 3640 |
| 1739316600 | 44.6162 | -0.5 | -1.12 | 44.92 | 44.965 | 44.6162 | 4914 |
| 1739230200 | 45.1201 | 0.48 | 1.08 | 44.95 | 45.2264 | 44.88 | 4670 |
| 1738971000 | 44.6376 | -0.45 | -0.99 | 45.08 | 45.3887 | 44.6101 | 3855 |
| 1738884600 | 45.0841 | 0.29 | 0.64 | 44.81 | 45.0841 | 44.81 | 4211 |
| 1738798200 | 44.7989 | -0.23 | -0.50 | 44.59 | 44.7989 | 44.59 | 2662 |
| 1738711800 | 45.0249 | 1.14 | 2.59 | 44.46 | 45.0249 | 44.46 | 4723 |
| 1738625400 | 43.888 | -0.53 | -1.19 | 43.11 | 43.915 | 43.0801 | 9776 |
| 1738366200 | 44.4159 | -0.25 | -0.55 | 44.83 | 45.2592 | 44.32 | 3183 |
| 1738279800 | 44.6627 | 0.47 | 1.07 | 44.55 | 44.6627 | 44.3912 | 3703 |
| 1738193400 | 44.1918 | -0.24 | -0.54 | 44.34 | 44.48 | 43.97 | 3548 |
| 1738107000 | 44.43 | 0.95 | 2.18 | 43.69 | 44.43 | 43.53 | 3382 |
| 1738020600 | 43.48 | -1.22 | -2.73 | 43.18 | 43.94 | 43.18 | 33024 |
| 1737761400 | 44.701 | -0.09 | -0.21 | 44.93 | 45.06 | 44.6225 | 10550 |
| 1737675000 | 44.795 | 0 | 0.00 | 44.795 | 44.795 | 44.795 | 0 |
| 1737588600 | 44.795 | 0.47 | 1.05 | 44.67 | 44.9225 | 44.67 | 5897 |
| 1737502200 | 44.33 | 0.21 | 0.47 | 44.44 | 44.44 | 43.827 | 9016 |
| 1737156600 | 44.1241 | 0.7 | 1.62 | 44.14 | 44.33 | 44.08 | 4278 |
| 1737070200 | 43.42 | -0.17 | -0.39 | 43.73 | 43.8696 | 43.4 | 6946 |
| 1736983800 | 43.5908 | 1.3 | 3.06 | 43.2 | 43.5908 | 43.2 | 5588 |
| 1736897400 | 42.2955 | -0.28 | -0.67 | 43.06 | 43.1596 | 42.2955 | 6082 |
| 1736811000 | 42.5788 | -0.34 | -0.79 | 42.06 | 42.5788 | 41.94 | 26459 |
| 1736551800 | 42.9191 | -0.64 | -1.47 | 43.07 | 45 | 42.4561 | 5831 |
| 1736379000 | 43.56 | -0.3 | -0.69 | 43.6 | 43.67 | 43.25 | 12345 |
| 1736292600 | 43.8611 | -1.19 | -2.64 | 45.19 | 45.19 | 43.725 | 7782 |
| 1736206200 | 45.05 | 0.48 | 1.07 | 45.24 | 45.37 | 44.948 | 13352 |
| 1735947000 | 44.5734 | 1.58 | 3.67 | 43.37 | 44.5734 | 43.37 | 6928 |
| 1735860600 | 42.9965 | -0.14 | -0.32 | 43.32 | 43.4 | 42.555 | 9978 |
| 1735687800 | 43.1328 | -0.63 | -1.45 | 43.94 | 44.08 | 43.1185 | 8664 |
| 1735601400 | 43.7669 | -0.55 | -1.24 | 43.66 | 43.985 | 43.45 | 4626 |
| 1735342200 | 44.3181 | -1 | -2.20 | 44.95 | 44.96 | 43.885 | 6025 |
| 1735255800 | 45.3141 | -0.22 | -0.47 | 45.37 | 45.3941 | 45.1383 | 6088 |
| 1735077840 | 45.53 | 1.03 | 2.31 | 44.75 | 45.53 | 44.7415 | 9853 |
| 1734996600 | 44.5 | 0.22 | 0.50 | 44.31 | 44.5 | 43.99 | 6336 |
| 1734737400 | 44.28 | 0.66 | 1.52 | 43.14 | 44.404 | 43 | 28929 |
| 1734651000 | 43.616 | 0.04 | 0.08 | 44.29 | 44.29 | 43.616 | 7292 |
| 1734564600 | 43.58 | -2.12 | -4.64 | 45.45 | 45.7772 | 43.58 | 12167 |
| 1734478200 | 45.7 | 0.19 | 0.42 | 45.46 | 45.7 | 45.13 | 16127 |
| 1734391800 | 45.51 | 0.55 | 1.23 | 45.08 | 45.51 | 44.94 | 13268 |
| 1734132600 | 44.9568 | 0.03 | 0.06 | 44.98 | 45.0693 | 44.67 | 6229 |
| 1734046200 | 44.93 | -0.14 | -0.32 | 45.01 | 45.18 | 44.9 | 11966 |
| 1733959800 | 45.0733 | 0.97 | 2.19 | 44.57 | 45.0733 | 44.4141 | 7903 |
| 1733873400 | 44.1075 | -0.22 | -0.51 | 44.58 | 44.73 | 44.0798 | 9058 |
| 1733787000 | 44.3316 | -0.39 | -0.86 | 45.04 | 45.15 | 44.27 | 14837 |
| 1733527800 | 44.7184 | 0.79 | 1.79 | 44.2 | 44.7184 | 44.175 | 15828 |
| 1733441400 | 43.93 | 0.26 | 0.60 | 43.86 | 44.14 | 43.86 | 59998 |
| 1733355000 | 43.67 | 0.53 | 1.24 | 43.32 | 43.67 | 43.22 | 11582 |
| 1733268600 | 43.1367 | 0.24 | 0.56 | 42.75 | 43.1367 | 42.75 | 7638 |
| 1733182200 | 42.8981 | 0.29 | 0.68 | 42.89 | 42.96 | 42.83 | 3260 |
| 1732917840 | 42.6084 | 0.29 | 0.69 | 42.43 | 42.67 | 42.39 | 2081 |
| 1732750200 | 42.3184 | 0.01 | 0.02 | 42.37 | 42.48 | 42.03 | 2755 |
| 1732663800 | 42.3092 | 0.03 | 0.07 | 42.35 | 42.5 | 42.255 | 2562 |
| 1732577400 | 42.28 | 0.11 | 0.25 | 42.7 | 42.7782 | 42.26 | 6723 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
