SoFi Next 500 ETF

SFYX
🏛️ usa →
16.04
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 14.57 14.63 14.44 14.44 0.0M
2024-12-30 14.52 14.59 14.39 14.50 0.0M
2024-12-27 14.70 14.78 14.55 14.64 0.0M
2024-12-26 14.79 14.92 14.79 14.91 0.1M
2024-12-24 14.73 14.84 14.69 14.84 0.0M
2024-12-23 14.67 14.73 14.60 14.73 0.0M
2024-12-20 14.48 14.84 14.48 14.72 0.0M
2024-12-19 14.72 14.83 14.55 14.58 0.0M
2024-12-18 15.22 15.23 14.56 14.72 0.0M
2024-12-17 15.28 15.31 15.06 15.06 0.0M
2024-12-16 15.29 15.43 15.29 15.36 0.0M
2024-12-13 15.40 15.44 15.25 15.44 0.0M
2024-12-12 15.44 15.47 15.38 15.40 0.0M
2024-12-11 15.47 15.52 15.41 15.47 0.0M
2024-12-10 15.50 15.53 15.37 15.37 0.0M
2024-12-09 15.67 15.69 15.48 15.48 0.0M
2024-12-06 15.68 15.75 15.56 15.59 0.0M
2024-12-05 15.73 15.80 15.61 15.62 0.0M
2024-12-04 15.70 15.75 15.67 15.75 0.0M
2024-12-03 15.66 15.77 15.59 15.65 0.0M
2024-12-02 15.70 15.76 15.64 15.67 0.0M
2024-11-29 15.76 15.80 15.74 15.79 0.0M
2024-11-27 15.78 15.80 15.65 15.68 0.0M
2024-11-26 15.73 15.86 15.66 15.74 0.0M
2024-11-25 15.75 15.89 15.75 15.79 0.0M
2024-11-22 15.38 15.58 15.38 15.58 0.0M
2024-11-21 15.12 15.36 15.12 15.34 0.0M
2024-11-20 15.03 15.06 14.93 15.06 0.0M
2024-11-19 14.77 15.01 14.60 15.01 0.0M
2024-11-18 14.88 14.97 14.88 14.94 0.0M
2024-11-15 15.02 15.02 14.85 14.88 0.0M
2024-11-14 15.21 15.21 15.04 15.05 0.0M
2024-11-13 15.30 15.36 15.21 15.33 0.0M
2024-11-12 15.33 15.39 15.14 15.14 0.0M
2024-11-11 15.35 15.45 15.35 15.39 0.0M
2024-11-08 15.10 15.23 15.10 15.21 0.0M
2024-11-07 15.12 15.21 15.11 15.12 0.0M
2024-11-06 15.05 15.15 14.94 15.15 0.0M
2024-11-05 14.28 14.55 14.28 14.42 0.0M
2024-11-04 14.26 14.46 14.26 14.34 0.0M
2024-11-01 14.34 14.41 14.28 14.29 0.0M
2024-10-31 14.43 14.49 14.27 14.27 0.0M
2024-10-30 14.39 14.60 14.39 14.46 0.0M
2024-10-29 14.37 14.46 14.37 14.46 0.0M
2024-10-28 14.39 14.55 14.39 14.55 0.0M
2024-10-25 14.43 14.44 14.28 14.28 0.0M
2024-10-24 14.35 14.44 14.31 14.44 0.0M
2024-10-23 14.33 14.38 14.27 14.31 0.0M
2024-10-22 14.44 14.44 14.30 14.30 0.0M
2024-10-21 14.64 14.67 14.49 14.59 0.0M
2024-10-18 14.66 14.68 14.63 14.65 0.0M
2024-10-17 14.65 14.65 14.60 14.65 0.0M
2024-10-16 14.58 14.66 14.57 14.64 0.0M
2024-10-15 14.58 14.65 14.51 14.51 0.0M
2024-10-14 14.47 14.57 14.47 14.57 0.0M
2024-10-11 14.27 14.48 14.27 14.48 0.0M
2024-10-10 14.21 14.26 14.21 14.26 0.0M
2024-10-09 14.19 14.32 14.19 14.30 0.0M
2024-10-08 14.17 14.24 14.14 14.20 0.0M
2024-10-07 14.22 14.22 14.11 14.17 0.0M
2024-10-04 14.26 14.28 14.19 14.28 0.0M
2024-10-03 14.06 14.10 14.05 14.10 0.0M
2024-10-02 14.11 14.19 14.11 14.14 0.0M
2024-10-01 14.26 14.32 14.03 14.13 0.0M
2024-09-30 14.19 14.27 14.17 14.27 0.0M
2024-09-27 14.26 14.35 14.19 14.19 0.0M
2024-09-26 14.24 14.24 14.15 14.21 0.0M
2024-09-25 14.23 14.23 14.09 14.09 0.0M
2024-09-24 14.26 14.27 14.23 14.25 0.0M
2024-09-23 14.21 14.26 14.17 14.23 0.0M
2024-09-20 14.28 14.34 14.15 14.26 0.0M
2024-09-19 14.30 14.30 14.18 14.22 0.0M
2024-09-18 14.03 14.17 13.97 14.02 0.0M
2024-09-17 13.99 14.13 13.96 14.13 0.0M
2024-09-16 13.84 13.94 13.82 13.94 0.0M
2024-09-13 13.70 13.84 13.70 13.81 0.0M
2024-09-12 13.49 13.62 13.43 13.61 0.0M
2024-09-11 13.35 13.49 13.18 13.49 0.0M
2024-09-10 13.44 13.44 13.27 13.29 0.0M
2024-09-09 13.42 13.54 13.41 13.44 0.0M
2024-09-06 13.58 13.58 13.35 13.37 0.0M
2024-09-05 13.66 13.66 13.54 13.58 0.0M
2024-09-04 13.63 13.72 13.60 13.63 0.0M
2024-09-03 13.92 13.98 13.51 13.51 0.0M
2024-08-30 14.01 14.04 13.89 14.04 0.0M
2024-08-29 14.01 14.12 13.94 13.97 0.0M
2024-08-28 13.94 13.96 13.82 13.89 0.0M
2024-08-27 13.94 14.01 13.94 13.99 0.0M
2024-08-26 14.11 14.16 14.01 14.01 0.0M
2024-08-23 13.83 14.08 13.83 14.05 0.0M
2024-08-22 13.86 13.86 13.75 13.75 0.0M
2024-08-21 13.72 13.83 13.70 13.83 0.0M
2024-08-20 13.76 13.78 13.64 13.66 0.0M
2024-08-19 13.67 13.78 13.67 13.78 0.0M
2024-08-16 13.59 13.67 13.59 13.65 0.0M
2024-08-15 13.57 13.68 13.57 13.63 0.0M
2024-08-14 13.43 13.47 13.35 13.38 0.0M
2024-08-13 13.32 13.39 13.24 13.39 0.0M
2024-08-12 13.29 13.33 13.18 13.20 0.0M
2024-08-09 13.27 13.30 13.23 13.28 0.0M
2024-08-08 13.10 13.29 13.03 13.29 0.0M
2024-08-07 13.23 13.26 12.95 12.98 0.0M
2024-08-06 12.98 13.22 12.89 13.08 0.2M
2024-08-05 12.59 13.10 12.57 12.83 0.1M
2024-08-02 13.40 13.40 13.15 13.32 0.0M
2024-08-01 14.04 14.11 13.61 13.71 0.1M
2024-07-31 14.03 14.21 13.97 14.03 0.0M
2024-07-30 13.92 13.97 13.85 13.92 0.0M
2024-07-29 13.95 13.99 13.77 13.77 0.0M
2024-07-26 13.87 13.95 13.84 13.91 0.0M
2024-07-25 13.61 13.79 13.61 13.65 0.0M
2024-07-24 13.80 13.89 13.59 13.59 0.0M
2024-07-23 13.79 13.94 13.79 13.94 0.1M
2024-07-22 13.73 13.86 13.65 13.79 0.0M
2024-07-19 13.73 13.75 13.66 13.68 0.0M
2024-07-18 13.90 14.05 13.71 13.73 0.0M
2024-07-17 14.03 14.13 13.94 14.04 0.1M
2024-07-16 13.86 14.12 13.86 14.12 0.0M
2024-07-15 13.76 13.86 13.73 13.81 0.0M
2024-07-12 13.66 13.79 13.66 13.73 0.0M
2024-07-11 13.44 13.60 13.44 13.47 0.0M
2024-07-10 13.22 13.31 13.19 13.31 0.0M
2024-07-09 13.24 13.25 13.15 13.17 0.0M
2024-07-08 13.24 13.30 13.17 13.24 0.1M
2024-07-05 13.25 13.30 13.10 13.10 0.0M
2024-07-03 13.28 13.38 13.28 13.30 0.0M
2024-07-02 13.19 13.26 13.19 13.26 0.0M
2024-07-01 13.34 13.36 13.17 13.17 0.0M
2024-06-28 13.32 13.42 13.27 13.33 0.0M
2024-06-27 13.19 13.29 13.19 13.29 0.0M
2024-06-26 13.19 13.25 13.17 13.17 0.0M
2024-06-25 13.38 13.43 13.27 13.27 0.0M
2024-06-24 13.25 13.47 13.25 13.41 0.0M
2024-06-21 13.19 13.35 13.19 13.35 0.0M
2024-06-20 13.29 13.34 13.25 13.32 0.0M
2024-06-18 13.24 13.35 13.24 13.32 0.0M
2024-06-17 13.11 13.28 13.11 13.27 0.0M
2024-06-14 13.24 13.24 13.11 13.18 0.0M
2024-06-13 13.44 13.48 13.29 13.35 0.1M
2024-06-12 13.35 13.60 13.35 13.36 0.0M
2024-06-11 13.25 13.28 13.19 13.22 0.0M
2024-06-10 13.18 13.35 13.18 13.33 0.0M
2024-06-07 13.24 13.34 13.24 13.27 0.0M
2024-06-06 13.36 13.38 13.34 13.35 0.0M
2024-06-05 13.31 13.40 13.25 13.34 0.0M
2024-06-04 13.32 13.35 13.24 13.24 0.1M
2024-06-03 13.59 13.61 13.31 13.40 0.0M
2024-05-31 13.50 13.53 13.35 13.52 0.0M
2024-05-30 13.42 13.44 13.37 13.41 0.0M
2024-05-29 13.35 13.47 13.35 13.37 0.0M
2024-05-28 13.65 13.71 13.50 13.51 0.0M
2024-05-24 13.56 13.64 13.54 13.63 0.0M
2024-05-23 13.74 13.74 13.48 13.50 0.1M
2024-05-22 13.77 13.79 13.66 13.69 0.0M
2024-05-21 13.78 13.81 13.76 13.80 0.0M
2024-05-20 13.79 13.87 13.79 13.82 0.0M
2024-05-17 13.81 13.86 13.76 13.81 0.0M
2024-05-16 13.92 13.92 13.79 13.79 0.0M
2024-05-15 13.91 13.94 13.84 13.93 0.0M
2024-05-14 13.74 13.79 13.72 13.77 0.1M
2024-05-13 13.73 13.76 13.65 13.65 0.0M
2024-05-10 13.73 13.74 13.64 13.67 0.0M
2024-05-09 13.56 13.69 13.56 13.69 0.0M
2024-05-08 13.52 13.63 13.51 13.55 0.0M
2024-05-07 13.64 13.70 13.63 13.64 0.0M
2024-05-06 13.53 13.63 13.53 13.62 0.1M
2024-05-03 13.52 13.54 13.38 13.43 0.0M
2024-05-02 13.28 13.31 13.14 13.31 0.0M
2024-05-01 13.16 13.38 13.10 13.16 0.0M
2024-04-30 13.39 13.44 13.21 13.21 0.0M
2024-04-29 13.43 13.51 13.43 13.49 0.0M
2024-04-26 13.40 13.44 13.39 13.42 0.0M
2024-04-25 13.22 13.34 13.18 13.33 0.0M
2024-04-24 13.34 13.41 13.26 13.36 0.0M
2024-04-23 13.14 13.37 13.14 13.33 0.0M
2024-04-22 13.06 13.21 13.04 13.06 0.0M
2024-04-19 13.03 13.11 12.96 13.00 0.0M
2024-04-18 13.14 13.22 13.05 13.08 0.0M
2024-04-17 13.24 13.28 13.09 13.11 0.0M
2024-04-16 13.16 13.24 13.10 13.20 0.0M
2024-04-15 13.48 13.51 13.17 13.22 0.0M
2024-04-12 13.55 13.60 13.37 13.39 0.0M
2024-04-11 13.69 13.73 13.55 13.73 0.0M
2024-04-10 13.59 13.70 13.58 13.64 0.0M
2024-04-09 13.90 13.92 13.76 13.87 0.0M
2024-04-08 13.85 13.93 13.79 13.93 0.0M
2024-04-05 13.66 13.82 13.66 13.79 0.0M
2024-04-04 13.95 13.97 13.68 13.68 0.0M
2024-04-03 13.71 13.86 13.71 13.84 0.0M
2024-04-02 13.92 13.92 13.72 13.80 0.0M
2024-04-01 14.05 14.10 13.95 13.96 0.0M
2024-03-28 14.01 14.09 13.96 13.96 0.0M
2024-03-27 13.87 14.07 13.86 14.07 0.0M
2024-03-26 13.86 13.93 13.79 13.79 0.0M
2024-03-25 13.79 13.86 13.79 13.81 0.0M
2024-03-22 13.86 13.89 13.74 13.74 0.0M
2024-03-21 13.80 13.91 13.80 13.89 0.0M
2024-03-20 13.49 13.71 13.49 13.71 0.0M
2024-03-19 13.40 13.53 13.39 13.50 0.0M
2024-03-18 13.52 13.57 13.48 13.48 0.0M
2024-03-15 13.51 13.55 13.48 13.48 0.0M
2024-03-14 13.64 13.65 13.44 13.50 0.0M
2024-03-13 13.61 13.73 13.61 13.69 0.0M
2024-03-12 13.56 13.64 13.52 13.61 0.0M
2024-03-11 13.57 13.62 13.49 13.55 0.0M
2024-03-08 13.75 13.84 13.60 13.63 0.0M
2024-03-07 13.65 13.71 13.63 13.69 0.0M
2024-03-06 13.60 13.61 13.50 13.51 0.0M
2024-03-05 13.45 13.52 13.44 13.47 0.0M
2024-03-04 13.53 13.60 13.51 13.51 0.0M
2024-03-01 13.37 13.48 13.33 13.48 0.0M
2024-02-29 13.33 13.35 13.30 13.34 0.0M
2024-02-28 13.19 13.28 13.19 13.21 0.0M
2024-02-27 13.22 13.27 13.22 13.26 0.0M
2024-02-26 13.13 13.23 13.13 13.15 0.0M
2024-02-23 13.15 13.20 13.11 13.16 0.0M
2024-02-22 13.10 13.18 13.10 13.16 0.0M
2024-02-21 12.95 13.02 12.95 13.00 0.0M
2024-02-20 13.14 13.14 12.96 13.05 0.0M
2024-02-16 13.19 13.26 13.14 13.16 0.0M
2024-02-15 13.10 13.25 13.10 13.21 0.0M
2024-02-14 12.93 13.04 12.87 13.04 0.0M
2024-02-13 12.78 12.84 12.69 12.78 0.0M
2024-02-12 12.97 13.16 12.97 13.11 0.0M
2024-02-09 12.92 12.98 12.90 12.98 0.0M
2024-02-08 12.73 12.88 12.73 12.87 0.0M
2024-02-07 12.76 12.76 12.67 12.74 0.0M
2024-02-06 12.64 12.72 12.64 12.69 0.0M
2024-02-05 12.64 12.67 12.51 12.60 0.0M
2024-02-02 12.63 12.74 12.63 12.73 0.0M
2024-02-01 12.65 12.72 12.50 12.72 0.0M
2024-01-31 12.80 12.83 12.54 12.54 0.0M
2024-01-30 12.81 12.86 12.78 12.86 0.1M
2024-01-29 12.70 12.88 12.66 12.88 0.0M
2024-01-26 12.74 12.74 12.65 12.69 0.0M
2024-01-25 12.67 12.71 12.59 12.68 0.0M
2024-01-24 12.78 12.78 12.56 12.56 0.0M
2024-01-23 12.74 12.77 12.60 12.65 0.0M
2024-01-22 12.61 12.70 12.59 12.69 0.0M
2024-01-19 12.39 12.52 12.37 12.52 0.0M
2024-01-18 12.37 12.38 12.25 12.38 0.0M
2024-01-17 12.24 12.33 12.24 12.33 0.0M
2024-01-16 12.41 12.48 12.31 12.36 0.0M
2024-01-12 12.63 12.63 12.48 12.49 0.0M
2024-01-11 12.51 12.58 12.44 12.54 0.0M
2024-01-10 12.58 12.60 12.49 12.57 0.0M
2024-01-09 12.53 12.61 12.51 12.60 0.1M
2024-01-08 12.45 12.63 12.40 12.62 0.1M
2024-01-05 12.39 12.51 12.36 12.47 0.0M
2024-01-04 12.45 12.45 12.39 12.39 0.0M
2024-01-03 12.61 12.61 12.42 12.44 0.0M
2024-01-02 12.72 12.80 12.70 12.75 0.0M