Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

SoFi Select 500 ETF (SFY)

96.30
0.00
(0.00%)
At close: April 17 at 3:59:50 PM EDT
101.09
+4.79
+(4.97%)
After hours: April 17 at 7:25:46 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202596.7697.0495.8096.3096.3057,900
Apr 16, 202597.2097.8995.1996.3096.3054,300
Apr 15, 202599.0699.8698.9099.0699.0644,400
Apr 14, 2025100.35100.3598.1598.9598.9560,300
Apr 11, 202596.3798.4495.8498.2798.2743,000
Apr 10, 202598.1498.1693.6696.5496.5467,100
Apr 9, 202590.54100.4790.19100.47100.4785,500
Apr 8, 202595.6696.2789.5490.7690.7664,500
Apr 7, 202587.9495.2686.9391.9591.95140,500
Apr 4, 202594.7795.2591.4791.5991.59171,100
Apr 3, 202598.9299.6797.5797.6597.6579,400
Apr 2, 2025101.08103.65101.08103.15103.1532,000
Apr 1, 2025101.74102.59100.89102.43102.4324,800
Mar 31, 2025100.07102.1299.31101.92101.9235,300
Mar 28, 2025103.52103.71101.66101.74101.7427,200
Mar 27, 2025104.02104.78103.74103.75103.7530,600
Mar 26, 2025106.45106.49104.30104.55104.5525,300
Mar 25, 2025106.57106.83106.36106.56106.5629,300
Mar 24, 2025105.90106.63105.71106.55106.5539,900
Mar 21, 2025103.37104.51103.12104.40104.4047,700
Mar 20, 2025103.75105.44103.75104.43104.4347,800
Mar 19, 2025103.67105.32103.55104.56104.5645,900
Mar 18, 2025104.14104.14103.00103.19103.1949,000
Mar 17, 2025104.19105.35104.03104.75104.7530,900
Mar 14, 2025102.75104.24102.75104.11104.1130,400
Mar 13, 2025102.89102.93101.22101.52101.5253,600
Mar 12, 2025103.26103.63102.32102.97102.9738,900
Mar 11, 2025101.60102.68100.80101.62101.62115,700
Mar 10, 2025103.31103.45100.81101.74101.7474,500
Mar 7, 2025104.22105.36102.79105.14105.14200,600
Mar 6, 2025105.43106.37104.04104.40104.4024,200
Mar 5, 2025106.09107.59105.50107.29107.2932,900
Mar 4, 2025105.84107.71104.54106.00106.0054,800
Mar 3, 2025109.99110.11106.20106.91106.9130,600
Feb 28, 2025107.50109.68107.30109.64109.6439,300
Feb 27, 2025111.31111.41107.76107.77107.7728,300
Feb 26, 2025110.43111.56109.98110.52110.5228,300
Feb 25, 2025110.53110.54108.99109.66109.6641,900
Feb 24, 2025112.29112.34110.66110.71110.7158,700
Feb 21, 2025114.29114.29111.76111.76111.7637,500
Feb 20, 2025114.72114.72113.51114.37114.3738,700
Feb 19, 2025114.78115.21114.29114.95114.9544,300
Feb 18, 2025115.00115.15114.48114.93114.9335,000
Feb 14, 2025114.46114.68114.32114.67114.6752,100
Feb 13, 2025113.25114.34113.15114.33114.3322,000
Feb 12, 2025112.00113.04112.00112.93112.9372,400
Feb 11, 2025112.94113.49112.81113.22113.2298,100
Feb 10, 2025112.79113.60112.79113.41113.4141,100
Feb 7, 2025113.28113.46112.03112.18112.1883,200
Feb 6, 2025112.73113.02112.34112.93112.9333,100
Feb 5, 2025111.24112.15111.04112.14112.1428,900
Feb 4, 2025110.22111.20110.22111.02111.0247,600
Feb 3, 2025108.74110.65108.64110.06110.0654,500
Jan 31, 2025112.21112.99110.79110.95110.9556,400
Jan 30, 2025111.36111.87110.51111.70111.701,028,800
Jan 29, 2025111.69111.71110.45111.02111.0277,700
Jan 28, 2025110.51112.02109.67111.98111.98497,200
Jan 27, 2025109.73110.66109.24109.93109.9355,500
Jan 24, 2025114.78114.93113.77114.02114.02112,000
Jan 23, 2025113.49114.58113.40114.56114.56179,000
Jan 22, 2025113.58114.25113.57113.94113.9459,000
Jan 21, 2025112.01112.77111.61112.64112.642,873,400
Jan 17, 2025111.36111.63110.94111.35111.3541,800
Jan 16, 2025110.82110.89109.95109.96109.9626,000
Jan 15, 2025109.60110.36109.29110.23110.2349,400
Jan 14, 2025108.82108.93107.34107.98107.9841,800
Jan 13, 2025106.98108.15106.77108.07108.0776,600
Jan 10, 2025109.17109.18107.81108.30108.3084,700
Jan 8, 2025110.22110.39109.18110.06110.0641,100
Jan 7, 2025112.73112.87109.91110.02110.0284,600
Jan 6, 2025112.09112.94111.95112.05112.0558,100
Jan 3, 2025109.91111.06109.91111.06111.0644,100
Jan 2, 2025109.72109.94108.25109.17109.1747,900
Dec 31, 2024109.82109.86108.64108.84108.8440,600
Dec 30, 2024109.16110.38108.83109.54109.5448,300
Dec 27, 2024 0.552 Dividend
Dec 27, 2024111.30111.31109.85110.64110.6436,200
Dec 26, 2024112.24112.76111.99112.63112.0829,900
Dec 24, 2024111.74112.58111.74112.55112.0029,600
Dec 23, 2024110.41111.49110.13111.38110.8354,700
Dec 20, 2024108.26111.02108.14110.31109.7749,400
Dec 19, 2024109.76109.90108.69108.75108.2240,400
Dec 18, 2024112.47112.88108.67108.77108.2438,200
Dec 17, 2024112.09112.33111.53112.18111.6330,300
Dec 16, 2024112.75113.08112.50112.88112.3341,800
Dec 13, 2024112.94113.17111.90112.29111.7456,400
Dec 12, 2024112.62112.62112.19112.25111.7024,000
Dec 11, 2024112.35113.12112.25112.93112.3732,700
Dec 10, 2024112.72112.87111.54111.59111.0436,500
Dec 9, 2024113.53113.53112.42112.63112.0833,000
Dec 6, 2024113.80114.12113.74113.87113.3126,900
Dec 5, 2024113.89114.05113.58113.58113.0349,100
Dec 4, 2024113.16113.86113.03113.86113.3037,500
Dec 3, 2024112.02112.45112.02112.43111.8850,600
Dec 2, 2024111.94112.24111.88112.02111.4736,800
Nov 29, 2024111.13111.84111.04111.66111.1144,800
Nov 27, 2024111.19111.19110.16110.78110.2330,100
Nov 26, 2024111.15111.53111.05111.44110.8943,800
Nov 25, 2024111.65111.72110.56110.80110.2642,500
Nov 22, 2024111.01111.16110.62110.95110.4138,600
Nov 21, 2024111.12111.36109.48110.99110.4545,500
Nov 20, 2024110.30110.41109.01110.20109.6666,700
Nov 19, 2024108.76110.31108.70110.31109.7745,000
Nov 18, 2024108.97109.49108.42109.22108.6839,200
Nov 15, 2024110.02110.10108.58109.05108.5232,300
Nov 14, 2024111.78111.80110.79110.92110.3836,600
Nov 13, 2024112.00112.14111.53111.62111.0753,500
Nov 12, 2024111.84112.13111.16111.74111.1948,100
Nov 11, 2024112.40112.40111.56111.89111.3447,500
Nov 8, 2024111.71112.12111.58111.96111.4186,700
Nov 7, 2024110.80111.71110.80111.65111.1041,600
Nov 6, 2024109.28110.43109.04110.34109.8049,800
Nov 5, 2024105.71106.97105.71106.97106.4543,000
Nov 4, 2024105.78105.96105.16105.37104.8543,000
Nov 1, 2024105.70106.52105.59105.64105.1228,600
Oct 31, 2024106.36106.36104.60104.67104.1631,800
Oct 30, 2024107.31107.75107.00107.22106.6929,500
Oct 29, 2024107.08107.85106.92107.63107.1025,700
Oct 28, 2024107.65107.84107.24107.24106.7128,900
Oct 25, 2024107.43108.06106.90106.96106.4426,800
Oct 24, 2024106.91107.01106.35106.89106.3730,100
Oct 23, 2024107.36107.36106.24106.50105.9825,100
Oct 22, 2024107.36107.96107.31107.83107.3030,100
Oct 21, 2024107.47107.93107.18107.91107.3827,300
Oct 18, 2024107.43107.75107.23107.55107.0226,900
Oct 17, 2024107.97107.97107.12107.12106.6037,000
Oct 16, 2024106.40107.01106.10106.99106.4736,800
Oct 15, 2024107.50107.56106.01106.24105.7225,100
Oct 14, 2024107.04107.61107.01107.46106.9355,400
Oct 11, 2024105.81106.65105.81106.52106.009,600
Oct 10, 2024105.37106.04105.35105.83105.3134,600
Oct 9, 2024105.16105.75104.88105.69105.1757,100
Oct 8, 2024104.17105.04104.16104.93104.4243,200
Oct 7, 2024104.02104.32103.46103.62103.1165,800
Oct 4, 2024103.93104.33103.24104.33103.8232,500
Oct 3, 2024102.78103.31102.58102.99102.4982,400
Oct 2, 2024 1:5 Stock Splits
Oct 2, 2024102.30102.95101.97102.84102.3418,500
Oct 1, 2024103.85103.90102.15102.57102.0749,540
Sep 30, 2024103.10103.90102.80103.90103.3946,160
Sep 27, 2024104.15104.25103.30103.65103.1423,100
Sep 26, 2024104.90104.90103.50104.10103.5937,660
Sep 25, 2024103.75104.15103.70103.80103.2930,660
Sep 24, 2024103.25103.75102.60103.75103.2427,240
Sep 23, 2024102.95103.20102.78103.05102.5430,060
Sep 20, 2024102.80102.95102.25102.80102.3025,840
Sep 19, 2024102.75103.30102.45102.90102.4030,060
Sep 18, 2024101.60102.35100.88100.90100.4127,060
Sep 17, 2024102.05102.18101.00101.35100.8531,880
Sep 16, 2024101.25101.45100.80101.40100.9030,560
Sep 13, 2024101.15101.55101.01101.35100.8522,580
Sep 12, 202499.95101.1099.85100.90100.4126,860
Sep 11, 202498.25100.0596.6399.9599.4654,880
Sep 10, 202497.8598.1096.8598.0597.5733,840
Sep 9, 202496.8597.6596.6497.5097.0229,200
Sep 6, 202498.2598.4095.8596.0595.5834,900
Sep 5, 202497.9098.9597.6598.0097.5228,100
Sep 4, 202497.8099.0097.8098.0097.5250,400
Sep 3, 2024100.60100.7098.0598.5098.0256,720
Aug 30, 2024100.85101.47100.20101.45100.9534,320
Aug 29, 2024100.90101.40100.00100.1599.6639,280
Aug 28, 2024101.65101.65100.15100.80100.3140,400
Aug 27, 2024101.00101.80100.80101.70101.2051,500
Aug 26, 2024102.00102.38101.10101.45100.9560,380
Aug 23, 2024101.35102.15101.00102.05101.5543,560
Aug 22, 2024102.10102.30100.35100.50100.0142,240
Aug 21, 2024101.50101.93101.10101.80101.3036,640
Aug 20, 2024101.35101.85101.03101.25100.7532,740
Aug 19, 2024100.25101.63100.20101.60101.1052,400
Aug 16, 202499.60100.4599.60100.2599.7637,420
Aug 15, 202499.00100.0098.9099.9599.4638,360
Aug 14, 202497.8598.0797.0097.9097.4236,920
Aug 13, 202496.2097.4096.1097.4096.9242,060
Aug 12, 202495.3595.8094.7595.2094.7357,200
Aug 9, 202494.5095.2594.1094.8594.3960,180
Aug 8, 202493.2094.5792.4094.4093.9466,180
Aug 7, 202494.3594.6591.7891.9091.4590,700
Aug 6, 202492.3594.3591.7592.7592.30184,380
Aug 5, 202489.3092.7589.1091.5591.10207,700
Aug 2, 202494.9095.3093.5094.7094.2486,200
Aug 1, 202499.70100.1596.3597.2096.7270,140
Jul 31, 202498.4599.6398.3098.9598.4751,920
Jul 30, 202498.0598.2095.8896.4796.0055,280
Jul 29, 202498.2098.5097.5397.8097.3252,840
Jul 26, 202497.7598.4397.5097.8597.3726,340
Jul 25, 202497.4598.7596.0096.9096.4351,240
Jul 24, 202499.1599.3597.2897.4096.9260,960
Jul 23, 2024100.30101.14100.30100.4599.9628,820
Jul 22, 202499.85100.5799.65100.3599.8653,340
Jul 19, 202499.65100.0598.8899.0598.5653,680
Jul 18, 2024101.00101.1099.3599.9099.4137,040
Jul 17, 2024101.25101.30100.30100.4599.9639,080
Jul 16, 2024102.70102.78102.10102.70102.2041,740
Jul 15, 2024102.50103.10101.95102.40101.9045,740
Jul 12, 2024101.80102.95101.64102.20101.7047,120
Jul 11, 2024103.20103.30101.40101.65101.1547,200
Jul 10, 2024102.45103.13102.20103.10102.5934,400
Jul 9, 2024102.05102.32101.85102.05101.5542,020
Jul 8, 2024101.60102.05101.50101.60101.1050,340
Jul 5, 2024100.95101.55100.95101.40100.9032,480
Jul 3, 2024100.20101.10100.20101.10100.6031,280
Jul 2, 202499.15100.3099.15100.2599.7641,620
Jul 1, 202499.7099.9098.8299.8599.3651,200
Jun 28, 202499.95100.8299.2099.3098.8130,040
Jun 27, 202499.3599.9599.3599.7599.2635,120
Jun 26, 2024 0.52 Dividend
Jun 26, 202499.2599.7598.9599.7099.2134,480
Jun 25, 202499.2099.9599.1599.8598.8428,300
Jun 24, 202499.50100.0098.7098.7097.7050,200
Jun 21, 2024100.05100.2099.3299.8598.8448,640
Jun 20, 2024101.35101.5499.85100.3599.3467,180
Jun 18, 2024100.20100.80100.10100.7599.7346,540
Jun 17, 202499.40100.5099.20100.1099.0951,700
Jun 14, 202499.0099.5598.9099.5098.5035,880
Jun 13, 202499.6099.6098.7099.3598.3558,440
Jun 12, 202498.9599.4598.6898.9597.9552,300
Jun 11, 202497.7597.9597.2097.9596.9654,520
Jun 10, 202497.2598.0397.0097.9096.9155,260
Jun 7, 202497.1597.9596.9097.3596.3750,720
Jun 6, 202497.8097.9597.0597.5096.5248,000
Jun 5, 202496.4097.5096.2597.5096.5229,880
Jun 4, 202495.5595.9995.1595.8594.8858,600
Jun 3, 202495.6595.7594.5595.6394.6649,840
May 31, 202494.9095.0393.4094.9593.99109,560
May 30, 202495.3595.5094.2594.5593.6095,220
May 29, 202495.7096.0795.4095.8094.8364,420
May 28, 202496.0096.3595.7596.3095.3393,800
May 24, 202495.1095.6894.9595.6594.6929,280
May 23, 202495.9596.0094.5094.8593.89190,040
May 22, 202494.9095.0594.2594.7593.7949,040
May 21, 202494.5595.0594.4095.0594.0951,880
May 20, 202494.5595.0594.5594.7593.7943,680
May 17, 202494.6094.7594.1594.5593.6069,980
May 16, 202494.8095.1394.4594.4593.5056,680
May 15, 202493.8094.8393.7594.7593.7959,960
May 14, 202492.8093.5092.7593.4592.5144,160
May 13, 202493.2593.3092.7592.9592.0174,400
May 10, 202493.3093.5592.7892.9592.0174,340
May 9, 202492.6592.9392.3092.8591.9190,920
May 8, 202492.1592.6592.1592.5591.6252,100
May 7, 202492.6092.9092.3892.6091.67250,540
May 6, 202491.9092.7591.7492.7591.8156,860
May 3, 202491.2591.6090.9591.4090.4863,380
May 2, 202489.9090.3589.1090.2589.3489,600
May 1, 202489.4090.5589.0089.0588.15117,500
Apr 30, 202490.9090.9589.4389.4588.55113,220
Apr 29, 202491.0591.3390.7091.2590.3394,600
Apr 26, 202490.2590.9090.1390.6089.6965,680
Apr 25, 202488.9089.9588.7089.8588.9480,380
Apr 24, 202490.3090.4389.6090.1089.1953,820
Apr 23, 202489.1590.0789.1589.9589.0462,380
Apr 22, 202488.4589.3088.1088.8087.9086,480
Apr 19, 202488.6589.0087.9088.1587.2665,840
Apr 18, 202489.3589.6888.6588.8087.9059,620

Related Tickers