SoFi Select 500 ETF

SFY
🏛️ usa →
127.82
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
2024-12-31 109.82 109.86 108.65 108.84 0.0M
2024-12-30 109.16 110.38 108.83 109.54 0.0M
2024-12-27 111.30 111.31 109.85 110.64 0.0M
2024-12-26 112.24 112.76 111.99 112.63 0.0M
2024-12-24 111.74 112.58 111.74 112.55 0.0M
2024-12-23 110.41 111.49 110.13 111.38 0.1M
2024-12-20 108.26 111.02 108.14 110.31 0.0M
2024-12-19 109.76 109.90 108.69 108.75 0.0M
2024-12-18 112.47 112.88 108.67 108.77 0.0M
2024-12-17 112.09 112.33 111.53 112.18 0.0M
2024-12-16 112.75 113.08 112.50 112.88 0.0M
2024-12-13 112.94 113.16 111.90 112.29 0.1M
2024-12-12 112.62 112.62 112.19 112.25 0.0M
2024-12-11 112.35 113.12 112.25 112.93 0.0M
2024-12-10 112.72 112.87 111.54 111.59 0.0M
2024-12-09 113.53 113.53 112.42 112.63 0.0M
2024-12-06 113.80 114.12 113.74 113.87 0.0M
2024-12-05 113.89 114.05 113.58 113.58 0.0M
2024-12-04 113.16 113.86 113.03 113.86 0.0M
2024-12-03 112.02 112.45 112.02 112.43 0.1M
2024-12-02 111.94 112.24 111.88 112.02 0.0M
2024-11-29 111.13 111.84 111.04 111.66 0.0M
2024-11-27 111.19 111.19 110.16 110.78 0.0M
2024-11-26 111.15 111.53 111.05 111.44 0.0M
2024-11-25 111.65 111.72 110.56 110.80 0.0M
2024-11-22 111.01 111.16 110.62 110.95 0.0M
2024-11-21 111.12 111.36 109.48 110.99 0.0M
2024-11-20 110.30 110.41 109.01 110.20 0.1M
2024-11-19 108.76 110.31 108.70 110.31 0.0M
2024-11-18 108.97 109.49 108.42 109.22 0.0M
2024-11-15 110.02 110.10 108.58 109.05 0.0M
2024-11-14 111.78 111.80 110.79 110.92 0.0M
2024-11-13 112.00 112.15 111.53 111.62 0.1M
2024-11-12 111.84 112.13 111.16 111.74 0.0M
2024-11-11 112.40 112.40 111.56 111.89 0.0M
2024-11-08 111.71 112.12 111.58 111.96 0.1M
2024-11-07 110.80 111.71 110.80 111.65 0.0M
2024-11-06 109.28 110.44 109.04 110.34 0.0M
2024-11-05 105.71 106.97 105.71 106.97 0.0M
2024-11-04 105.78 105.96 105.16 105.37 0.0M
2024-11-01 105.70 106.52 105.59 105.64 0.0M
2024-10-31 106.36 106.36 104.60 104.67 0.0M
2024-10-30 107.31 107.75 107.00 107.22 0.0M
2024-10-29 107.08 107.85 106.92 107.63 0.0M
2024-10-28 107.65 107.84 107.24 107.24 0.0M
2024-10-25 107.43 108.06 106.90 106.96 0.0M
2024-10-24 106.91 107.01 106.35 106.89 0.0M
2024-10-23 107.36 107.36 106.24 106.50 0.0M
2024-10-22 107.36 107.96 107.31 107.83 0.0M
2024-10-21 107.47 107.93 107.18 107.91 0.0M
2024-10-18 107.43 107.75 107.23 107.55 0.0M
2024-10-17 107.97 107.97 107.12 107.12 0.0M
2024-10-16 106.40 107.01 106.10 106.99 0.0M
2024-10-15 107.50 107.56 106.01 106.24 0.0M
2024-10-14 107.04 107.61 107.01 107.46 0.1M
2024-10-11 105.81 106.65 105.81 106.52 0.0M
2024-10-10 105.37 106.04 105.35 105.83 0.0M
2024-10-09 105.16 105.75 104.88 105.69 0.1M
2024-10-08 104.17 105.04 104.16 104.93 0.0M
2024-10-07 104.02 104.33 103.46 103.62 0.1M
2024-10-04 103.93 104.33 103.24 104.33 0.0M
2024-10-03 102.78 103.31 102.58 102.99 0.1M
2024-10-02 102.30 102.95 101.97 102.84 0.0M
2024-10-01 20.77 20.78 20.43 20.52 0.2M
2024-09-30 20.62 20.78 20.56 20.78 0.2M
2024-09-27 20.83 20.85 20.66 20.73 0.1M
2024-09-26 20.98 20.98 20.70 20.82 0.2M
2024-09-25 20.75 20.83 20.74 20.76 0.2M
2024-09-24 20.65 20.75 20.52 20.75 0.1M
2024-09-23 20.59 20.64 20.56 20.61 0.2M
2024-09-20 20.56 20.59 20.45 20.56 0.1M
2024-09-19 20.55 20.66 20.49 20.58 0.2M
2024-09-18 20.32 20.47 20.18 20.18 0.1M
2024-09-17 20.41 20.44 20.20 20.27 0.2M
2024-09-16 20.25 20.29 20.16 20.28 0.2M
2024-09-13 20.23 20.31 20.20 20.27 0.1M
2024-09-12 19.99 20.22 19.97 20.18 0.1M
2024-09-11 19.65 20.01 19.33 19.99 0.3M
2024-09-10 19.57 19.62 19.37 19.61 0.2M
2024-09-09 19.37 19.53 19.33 19.50 0.1M
2024-09-06 19.65 19.68 19.17 19.21 0.2M
2024-09-05 19.58 19.79 19.53 19.60 0.1M
2024-09-04 19.56 19.80 19.56 19.60 0.3M
2024-09-03 20.12 20.14 19.61 19.70 0.3M
2024-08-30 20.17 20.30 20.04 20.29 0.2M
2024-08-29 20.18 20.28 20.00 20.03 0.2M
2024-08-28 20.33 20.33 20.03 20.16 0.2M
2024-08-27 20.20 20.36 20.16 20.34 0.3M
2024-08-26 20.40 20.48 20.22 20.29 0.3M
2024-08-23 20.27 20.43 20.20 20.41 0.2M
2024-08-22 20.42 20.46 20.07 20.10 0.2M
2024-08-21 20.30 20.39 20.22 20.36 0.2M
2024-08-20 20.27 20.37 20.21 20.25 0.2M
2024-08-19 20.05 20.33 20.04 20.32 0.3M
2024-08-16 19.92 20.09 19.92 20.05 0.2M
2024-08-15 19.80 20.00 19.78 19.99 0.2M
2024-08-14 19.57 19.62 19.40 19.58 0.2M
2024-08-13 19.24 19.48 19.22 19.48 0.2M
2024-08-12 19.07 19.16 18.95 19.04 0.3M
2024-08-09 18.90 19.05 18.82 18.97 0.3M
2024-08-08 18.64 18.91 18.48 18.88 0.3M
2024-08-07 18.87 18.93 18.36 18.38 0.5M
2024-08-06 18.47 18.87 18.35 18.55 0.9M
2024-08-05 17.86 18.55 17.82 18.31 1.0M
2024-08-02 18.98 19.06 18.70 18.94 0.4M
2024-08-01 19.94 20.03 19.27 19.44 0.4M
2024-07-31 19.69 19.93 19.66 19.79 0.3M
2024-07-30 19.61 19.64 19.18 19.30 0.3M
2024-07-29 19.64 19.70 19.51 19.56 0.3M
2024-07-26 19.55 19.69 19.50 19.57 0.1M
2024-07-25 19.49 19.75 19.20 19.38 0.3M
2024-07-24 19.83 19.87 19.46 19.48 0.3M
2024-07-23 20.06 20.23 20.06 20.09 0.1M
2024-07-22 19.97 20.12 19.93 20.07 0.3M
2024-07-19 19.93 20.01 19.78 19.81 0.3M
2024-07-18 20.20 20.22 19.87 19.98 0.2M
2024-07-17 20.25 20.26 20.06 20.09 0.2M
2024-07-16 20.54 20.56 20.42 20.54 0.2M
2024-07-15 20.50 20.62 20.39 20.48 0.2M
2024-07-12 20.36 20.59 20.33 20.44 0.2M
2024-07-11 20.64 20.66 20.28 20.33 0.2M
2024-07-10 20.49 20.63 20.44 20.62 0.2M
2024-07-09 20.41 20.47 20.37 20.41 0.2M
2024-07-08 20.32 20.41 20.30 20.32 0.3M
2024-07-05 20.19 20.31 20.19 20.28 0.2M
2024-07-03 20.04 20.22 20.04 20.22 0.2M
2024-07-02 19.83 20.06 19.83 20.05 0.2M
2024-07-01 19.94 19.98 19.77 19.97 0.3M
2024-06-28 19.99 20.17 19.84 19.86 0.2M
2024-06-27 19.87 19.99 19.87 19.95 0.2M
2024-06-26 19.85 19.95 19.79 19.94 0.2M
2024-06-25 19.84 19.99 19.83 19.97 0.1M
2024-06-24 19.90 20.00 19.74 19.74 0.3M
2024-06-21 20.01 20.04 19.87 19.97 0.2M
2024-06-20 20.27 20.31 19.97 20.07 0.3M
2024-06-18 20.04 20.16 20.02 20.15 0.2M
2024-06-17 19.88 20.10 19.84 20.02 0.3M
2024-06-14 19.80 19.91 19.78 19.90 0.2M
2024-06-13 19.92 19.92 19.74 19.87 0.3M
2024-06-12 19.79 19.89 19.74 19.79 0.3M
2024-06-11 19.55 19.59 19.44 19.59 0.3M
2024-06-10 19.45 19.61 19.40 19.58 0.3M
2024-06-07 19.43 19.59 19.38 19.47 0.3M
2024-06-06 19.56 19.59 19.41 19.50 0.2M
2024-06-05 19.28 19.50 19.25 19.50 0.1M
2024-06-04 19.11 19.20 19.03 19.17 0.3M
2024-06-03 19.13 19.15 18.91 19.13 0.2M
2024-05-31 18.98 19.01 18.68 18.99 0.5M
2024-05-30 19.07 19.10 18.85 18.91 0.5M
2024-05-29 19.14 19.22 19.08 19.16 0.3M
2024-05-28 19.20 19.27 19.15 19.26 0.5M
2024-05-24 19.02 19.14 18.99 19.13 0.1M
2024-05-23 19.19 19.20 18.90 18.97 1.0M
2024-05-22 18.98 19.01 18.85 18.95 0.2M
2024-05-21 18.91 19.01 18.88 19.01 0.3M
2024-05-20 18.91 19.01 18.91 18.95 0.2M
2024-05-17 18.92 18.95 18.83 18.91 0.3M
2024-05-16 18.96 19.03 18.89 18.89 0.3M
2024-05-15 18.76 18.97 18.75 18.95 0.3M
2024-05-14 18.56 18.70 18.55 18.69 0.2M
2024-05-13 18.65 18.66 18.55 18.59 0.4M
2024-05-10 18.66 18.71 18.56 18.59 0.4M
2024-05-09 18.53 18.59 18.46 18.57 0.5M
2024-05-08 18.43 18.53 18.43 18.51 0.3M
2024-05-07 18.52 18.58 18.48 18.52 1.3M
2024-05-06 18.38 18.55 18.35 18.55 0.3M
2024-05-03 18.25 18.32 18.19 18.28 0.3M
2024-05-02 17.98 18.07 17.82 18.05 0.4M
2024-05-01 17.88 18.11 17.80 17.81 0.6M
2024-04-30 18.18 18.19 17.89 17.89 0.6M
2024-04-29 18.21 18.27 18.14 18.25 0.5M
2024-04-26 18.05 18.18 18.03 18.12 0.3M
2024-04-25 17.78 17.99 17.74 17.97 0.4M
2024-04-24 18.06 18.09 17.92 18.02 0.3M
2024-04-23 17.83 18.02 17.83 17.99 0.3M
2024-04-22 17.69 17.86 17.62 17.76 0.4M
2024-04-19 17.73 17.80 17.58 17.63 0.3M
2024-04-18 17.87 17.94 17.73 17.76 0.3M
2024-04-17 18.00 18.01 17.77 17.82 0.2M
2024-04-16 17.96 18.03 17.89 17.92 0.4M
2024-04-15 18.39 18.39 17.94 17.98 0.3M
2024-04-12 18.38 18.42 18.18 18.23 0.3M
2024-04-11 18.42 18.55 18.30 18.51 0.2M
2024-04-10 18.34 18.44 18.30 18.37 0.3M
2024-04-09 18.57 18.60 18.38 18.55 0.2M
2024-04-08 18.53 18.57 18.48 18.51 0.2M
2024-04-05 18.35 18.56 18.32 18.50 0.2M
2024-04-04 18.63 18.67 18.27 18.28 0.2M
2024-04-03 18.43 18.56 18.43 18.51 0.3M
2024-04-02 18.42 18.47 18.36 18.45 0.3M
2024-04-01 18.61 18.64 18.52 18.57 0.2M
2024-03-28 18.58 18.64 18.58 18.63 0.1M
2024-03-27 18.56 18.59 18.47 18.59 0.2M
2024-03-26 18.51 18.54 18.43 18.43 0.2M
2024-03-25 18.46 18.50 18.44 18.46 0.2M
2024-03-22 18.55 18.55 18.48 18.49 0.1M
2024-03-21 18.57 18.61 18.52 18.52 0.1M
2024-03-20 18.30 18.48 18.28 18.46 0.2M
2024-03-19 18.17 18.30 18.14 18.30 0.1M
2024-03-18 18.24 18.27 18.20 18.21 0.2M
2024-03-15 18.11 18.16 18.04 18.08 0.2M
2024-03-14 18.30 18.30 18.11 18.21 0.2M
2024-03-13 18.27 18.32 18.23 18.26 0.2M
2024-03-12 18.16 18.30 18.08 18.27 0.2M
2024-03-11 18.05 18.13 18.01 18.10 0.2M
2024-03-08 18.26 18.35 18.10 18.12 0.2M
2024-03-07 18.15 18.28 18.14 18.24 0.2M
2024-03-06 18.10 18.14 18.00 18.05 0.2M
2024-03-05 18.08 18.10 17.89 17.96 0.3M
2024-03-04 18.19 18.24 18.17 18.17 0.2M
2024-03-01 18.07 18.24 18.07 18.22 0.2M
2024-02-29 18.00 18.10 17.94 18.05 0.1M
2024-02-28 17.92 17.99 17.90 17.95 0.1M
2024-02-27 17.98 17.99 17.92 17.98 0.1M
2024-02-26 17.98 18.03 17.94 17.94 0.3M
2024-02-23 18.02 18.04 17.95 17.97 0.2M
2024-02-22 17.86 18.01 17.82 17.99 0.1M
2024-02-21 17.55 17.62 17.48 17.62 0.2M
2024-02-20 17.66 17.69 17.54 17.62 0.3M
2024-02-16 17.82 17.87 17.74 17.75 0.2M
2024-02-15 17.72 17.86 17.72 17.84 0.1M
2024-02-14 17.64 17.73 17.55 17.71 0.2M
2024-02-13 17.53 17.60 17.41 17.52 0.2M
2024-02-12 17.79 17.88 17.77 17.78 0.2M
2024-02-09 17.74 17.83 17.72 17.81 0.1M
2024-02-08 17.65 17.72 17.65 17.70 0.1M
2024-02-07 17.57 17.68 17.56 17.66 0.1M
2024-02-06 17.47 17.52 17.43 17.50 0.2M
2024-02-05 17.50 17.50 17.35 17.45 0.3M
2024-02-02 17.40 17.60 17.38 17.55 0.2M
2024-02-01 17.18 17.35 17.15 17.35 0.2M
2024-01-31 17.33 17.36 17.13 17.14 0.2M
2024-01-30 17.39 17.44 17.38 17.41 0.2M
2024-01-29 17.29 17.44 17.28 17.44 0.2M
2024-01-26 17.25 17.33 17.23 17.28 0.2M
2024-01-25 17.26 17.28 17.18 17.26 0.2M
2024-01-24 17.29 17.34 17.21 17.21 0.1M
2024-01-23 17.17 17.20 17.13 17.19 0.1M
2024-01-22 17.18 17.22 17.12 17.15 0.2M
2024-01-19 16.96 17.11 16.91 17.11 0.1M
2024-01-18 16.82 16.91 16.76 16.89 0.1M
2024-01-17 16.74 16.78 16.66 16.77 0.2M
2024-01-16 16.88 16.93 16.81 16.87 0.2M
2024-01-12 16.98 17.04 16.89 16.95 0.1M
2024-01-11 16.97 17.01 16.81 16.94 0.2M
2024-01-10 16.87 16.99 16.85 16.96 0.2M
2024-01-09 16.79 16.90 16.77 16.86 0.3M
2024-01-08 16.67 16.90 16.66 16.89 0.2M
2024-01-05 16.62 16.73 16.60 16.65 0.2M
2024-01-04 16.65 16.76 16.61 16.61 0.2M
2024-01-03 16.74 16.77 16.67 16.68 0.4M
2024-01-02 16.85 16.88 16.76 16.83 0.3M