SoFi Social 50 ETF

SFYF
🏛️ usa →
54.24
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
2023-12-29 30.28 30.32 29.85 29.93 0.0M
2023-12-28 30.27 30.43 30.22 30.23 0.0M
2023-12-27 30.29 30.35 30.21 30.27 0.0M
2023-12-26 30.27 30.27 30.08 30.13 0.0M
2023-12-22 30.04 30.06 29.80 29.94 0.0M
2023-12-21 29.98 30.13 29.90 30.11 0.0M
2023-12-20 30.39 30.40 29.65 29.65 0.0M
2023-12-19 30.22 30.48 30.15 30.35 0.0M
2023-12-18 29.88 30.02 29.88 30.01 0.0M
2023-12-15 29.88 29.88 29.77 29.84 0.0M
2023-12-14 29.47 29.76 29.47 29.76 0.0M
2023-12-13 28.54 29.14 28.54 29.14 0.0M
2023-12-12 28.47 28.63 28.47 28.63 0.0M
2023-12-11 28.77 28.77 28.58 28.58 0.0M
2023-12-08 28.48 28.87 28.48 28.87 0.0M
2023-12-07 28.24 28.59 28.24 28.59 0.0M
2023-12-06 28.48 28.49 28.11 28.11 0.0M
2023-12-05 28.19 28.19 28.19 28.19 0.0M
2023-12-04 28.15 28.21 27.97 28.19 0.0M
2023-12-01 28.06 28.50 28.06 28.50 0.0M
2023-11-30 28.27 28.27 28.11 28.21 0.0M
2023-11-29 28.47 28.47 28.44 28.44 0.0M
2023-11-28 28.30 28.46 27.99 28.46 0.0M
2023-11-27 28.16 28.22 27.94 28.12 0.0M
2023-11-24 28.10 28.10 28.07 28.07 0.0M
2023-11-22 28.21 28.21 27.90 28.07 0.0M
2023-11-21 28.07 28.07 27.88 27.98 0.0M
2023-11-20 28.18 28.31 28.15 28.26 0.0M
2023-11-17 27.80 27.95 27.80 27.93 0.0M
2023-11-16 27.83 27.83 27.83 27.83 0.0M
2023-11-15 27.89 28.19 27.85 28.02 0.0M
2023-11-14 27.57 27.77 27.57 27.74 0.0M
2023-11-13 26.75 27.01 26.75 27.01 0.0M
2023-11-10 26.82 26.85 26.82 26.85 0.0M
2023-11-09 26.86 26.90 26.38 26.38 0.0M
2023-11-08 26.81 26.90 26.63 26.84 0.0M
2023-11-07 26.65 26.91 26.65 26.89 0.0M
2023-11-06 26.62 26.65 26.57 26.65 0.0M
2023-11-03 26.50 26.75 26.50 26.75 0.0M
2023-11-02 25.80 26.27 25.80 26.27 0.0M
2023-11-01 25.05 25.27 25.03 25.27 0.0M
2023-10-31 24.65 24.90 24.54 24.90 0.0M
2023-10-30 24.72 24.90 24.65 24.68 0.0M
2023-10-27 24.78 24.78 24.46 24.46 0.0M
2023-10-26 24.85 24.85 24.33 24.52 0.0M
2023-10-25 25.39 25.39 25.01 25.01 0.0M
2023-10-24 25.73 25.75 25.62 25.75 0.0M
2023-10-23 24.96 25.60 24.96 25.41 0.0M
2023-10-20 25.70 25.70 25.28 25.29 0.0M
2023-10-19 26.02 26.02 25.75 25.75 0.0M
2023-10-18 26.28 26.28 26.07 26.07 0.0M
2023-10-17 26.81 26.81 26.81 26.81 0.0M
2023-10-16 26.36 26.85 26.36 26.85 0.0M
2023-10-13 26.92 26.92 26.50 26.50 0.0M
2023-10-12 27.25 27.25 26.95 26.96 0.0M
2023-10-11 27.23 27.23 27.05 27.20 0.0M
2023-10-10 27.28 27.28 27.09 27.09 0.0M
2023-10-09 26.46 26.75 26.46 26.75 0.0M
2023-10-06 26.63 26.63 26.63 26.63 0.0M
2023-10-05 26.06 26.19 26.06 26.19 0.0M
2023-10-04 26.07 26.54 26.07 26.54 0.0M
2023-10-03 26.43 26.43 25.95 25.95 0.0M
2023-10-02 26.73 26.73 26.53 26.64 0.0M
2023-09-29 26.83 26.83 26.59 26.59 0.0M
2023-09-28 26.16 26.45 26.16 26.45 0.0M
2023-09-27 25.85 26.07 25.85 26.07 0.0M
2023-09-26 25.99 26.05 25.95 25.95 0.0M
2023-09-25 25.96 26.22 25.96 26.22 0.0M
2023-09-22 26.44 26.55 26.07 26.07 0.0M
2023-09-21 26.55 26.57 26.31 26.31 0.0M
2023-09-20 27.45 27.45 26.96 26.96 0.0M
2023-09-19 27.42 27.42 27.32 27.32 0.0M
2023-09-18 27.72 27.72 27.55 27.55 0.0M
2023-09-15 28.04 28.04 27.76 27.81 0.0M
2023-09-14 27.79 28.18 27.79 28.17 0.0M
2023-09-13 27.88 27.96 27.77 27.86 0.0M
2023-09-12 28.12 28.12 27.79 27.79 0.0M
2023-09-11 27.65 28.06 27.65 27.96 0.0M
2023-09-08 27.59 27.59 27.36 27.42 0.0M
2023-09-07 27.15 27.52 27.15 27.52 0.0M
2023-09-06 27.90 27.96 27.61 27.74 0.0M
2023-09-05 27.95 28.11 27.95 28.06 0.0M
2023-09-01 28.04 28.04 27.82 27.95 0.0M
2023-08-31 28.10 28.11 27.98 27.98 0.0M
2023-08-30 27.67 28.07 27.67 28.00 0.0M
2023-08-29 26.90 27.77 26.90 27.77 0.0M
2023-08-28 26.90 26.93 26.83 26.93 0.0M
2023-08-25 26.69 26.77 26.38 26.77 0.0M
2023-08-24 27.05 27.11 26.55 26.55 0.0M
2023-08-23 27.22 27.27 27.19 27.20 0.0M
2023-08-22 27.33 27.33 26.76 26.90 0.0M
2023-08-21 26.78 27.07 26.75 27.06 0.0M
2023-08-18 26.35 26.67 26.35 26.64 0.0M
2023-08-17 27.11 27.23 26.70 26.70 0.1M
2023-08-16 27.36 27.43 27.15 27.15 0.0M
2023-08-15 27.67 27.82 27.46 27.46 0.0M
2023-08-14 27.60 27.89 27.41 27.89 0.0M
2023-08-11 27.87 27.90 27.72 27.84 0.0M
2023-08-10 28.25 28.59 28.00 28.07 0.0M
2023-08-09 28.65 28.65 28.07 28.07 0.0M
2023-08-08 28.53 28.81 28.52 28.81 0.0M
2023-08-07 28.88 28.96 28.83 28.91 0.0M
2023-08-04 29.52 29.52 28.82 28.82 0.0M
2023-08-03 28.99 29.36 28.99 29.16 0.0M
2023-08-02 29.65 29.65 29.00 29.14 0.0M
2023-08-01 30.07 30.07 29.90 29.99 0.0M
2023-07-31 29.90 30.19 29.90 30.19 0.0M
2023-07-28 29.63 29.88 29.63 29.83 0.0M
2023-07-27 30.08 30.08 29.07 29.07 0.0M
2023-07-26 29.04 29.40 29.04 29.37 0.0M
2023-07-25 29.27 29.38 29.15 29.15 0.0M
2023-07-24 29.24 29.30 28.93 29.30 0.0M
2023-07-21 29.09 29.15 28.69 28.88 0.0M
2023-07-20 29.50 29.55 28.94 29.03 0.0M
2023-07-19 29.71 30.05 29.71 29.80 0.0M
2023-07-18 29.37 29.73 29.37 29.66 0.0M
2023-07-17 29.58 29.58 29.28 29.50 0.0M
2023-07-14 29.87 29.87 29.21 29.31 0.0M
2023-07-13 29.38 29.60 29.22 29.57 0.0M
2023-07-12 29.14 29.15 28.90 29.05 0.0M
2023-07-11 28.87 28.87 28.43 28.76 0.0M
2023-07-10 28.77 28.77 28.35 28.59 0.0M
2023-07-07 28.18 28.71 28.18 28.41 0.0M
2023-07-06 28.00 28.10 27.75 28.10 0.0M
2023-07-05 28.29 28.47 28.29 28.41 0.0M
2023-07-03 28.13 28.33 28.13 28.31 0.0M
2023-06-30 27.51 27.72 27.51 27.67 0.0M
2023-06-29 27.23 27.23 27.11 27.20 0.0M
2023-06-28 26.64 27.19 26.64 27.08 0.0M
2023-06-27 26.35 26.75 26.35 26.75 0.0M
2023-06-26 27.09 27.09 26.42 26.42 0.0M
2023-06-23 26.80 27.02 26.76 26.90 0.0M
2023-06-22 26.88 27.21 26.88 27.21 0.0M
2023-06-21 27.75 27.75 27.11 27.18 0.0M
2023-06-20 27.82 27.82 27.45 27.77 0.0M
2023-06-16 27.92 27.94 27.58 27.58 0.0M
2023-06-15 27.52 27.82 27.45 27.73 0.0M
2023-06-14 27.76 27.76 27.12 27.46 0.0M
2023-06-13 27.43 27.45 27.02 27.45 0.0M
2023-06-12 26.95 26.97 26.73 26.97 0.0M
2023-06-09 26.62 26.62 26.45 26.45 0.0M
2023-06-08 26.00 26.27 26.00 26.27 0.0M
2023-06-07 26.69 26.69 26.00 26.03 0.0M
2023-06-06 26.12 26.33 25.96 26.33 0.0M
2023-06-05 26.16 26.21 26.00 26.07 0.0M
2023-06-02 26.02 26.09 25.92 25.99 0.0M
2023-06-01 25.25 25.70 25.21 25.70 0.0M
2023-05-31 25.45 25.45 25.21 25.44 0.0M
2023-05-30 25.88 25.88 25.50 25.56 0.0M
2023-05-26 25.13 25.45 25.13 25.33 0.0M
2023-05-25 24.88 24.88 24.69 24.77 0.0M
2023-05-24 24.04 24.35 24.04 24.35 0.0M
2023-05-23 24.65 24.91 24.54 24.54 0.0M
2023-05-22 24.56 24.80 24.37 24.77 0.0M
2023-05-19 24.38 24.38 24.38 24.38 0.0M
2023-05-18 24.21 24.49 24.21 24.49 0.0M
2023-05-17 23.80 24.06 23.80 24.06 0.0M
2023-05-16 23.51 23.68 23.51 23.53 0.0M
2023-05-15 23.17 23.60 23.17 23.56 0.0M
2023-05-12 23.95 23.95 23.33 23.45 0.0M
2023-05-11 23.67 23.80 23.67 23.79 0.0M
2023-05-10 24.00 24.01 23.75 23.81 0.0M
2023-05-09 23.60 23.70 23.60 23.69 0.0M
2023-05-08 23.40 23.82 23.40 23.75 0.0M
2023-05-05 23.15 23.49 23.15 23.47 0.0M
2023-05-04 22.77 22.88 22.77 22.77 0.0M
2023-05-03 22.86 22.87 22.70 22.70 0.0M
2023-05-02 22.79 22.82 22.79 22.82 0.0M
2023-05-01 23.13 23.13 22.92 23.06 0.0M
2023-04-28 22.77 23.11 22.77 23.11 0.0M
2023-04-27 22.61 22.91 22.61 22.91 0.0M
2023-04-26 22.42 22.46 22.20 22.22 0.0M
2023-04-25 22.41 22.41 22.17 22.17 0.0M
2023-04-24 22.83 22.83 22.41 22.65 0.0M
2023-04-21 22.64 22.73 22.54 22.73 0.0M
2023-04-20 22.97 22.97 22.68 22.68 0.0M
2023-04-19 23.14 23.26 23.09 23.21 0.0M
2023-04-18 23.44 23.44 23.38 23.38 0.0M
2023-04-17 23.45 23.45 23.21 23.43 0.0M
2023-04-14 23.25 23.33 23.17 23.29 0.0M
2023-04-13 23.27 23.36 23.27 23.36 0.0M
2023-04-12 23.31 23.31 22.97 22.97 0.0M
2023-04-11 23.38 23.38 23.38 23.38 0.0M
2023-04-10 22.89 23.34 22.89 23.34 0.0M
2023-04-06 22.84 23.24 22.84 23.24 0.0M
2023-04-05 23.19 23.19 22.89 23.04 0.0M
2023-04-04 23.58 23.58 23.38 23.38 0.0M
2023-04-03 23.50 23.66 23.35 23.63 0.0M
2023-03-31 23.40 23.81 23.40 23.81 0.0M
2023-03-30 23.24 23.33 23.18 23.27 0.0M
2023-03-29 22.89 23.02 22.89 23.02 0.0M
2023-03-28 22.43 22.56 22.43 22.51 0.0M
2023-03-27 22.59 22.59 22.59 22.59 0.0M
2023-03-24 22.49 22.66 22.49 22.66 0.0M
2023-03-23 22.86 22.94 22.72 22.72 0.0M
2023-03-22 22.93 23.35 22.64 22.64 0.0M
2023-03-21 22.58 22.86 22.58 22.86 0.0M
2023-03-20 21.91 22.19 21.91 22.19 0.0M
2023-03-17 22.24 22.24 21.98 22.11 0.0M
2023-03-16 22.32 22.32 22.32 22.32 0.0M
2023-03-15 21.53 21.71 21.47 21.66 0.0M
2023-03-14 21.95 21.95 21.79 21.79 0.0M
2023-03-13 20.98 21.48 20.98 21.48 0.0M
2023-03-10 21.45 21.45 21.38 21.40 0.0M
2023-03-09 22.45 22.45 21.81 21.81 0.0M
2023-03-08 22.22 22.42 22.22 22.42 0.0M
2023-03-07 22.66 22.82 22.33 22.33 0.0M
2023-03-06 22.97 22.97 22.84 22.85 0.0M
2023-03-03 22.37 22.86 22.37 22.86 0.0M
2023-03-02 21.97 22.22 21.86 22.22 0.0M
2023-03-01 22.56 22.56 22.20 22.24 0.0M
2023-02-28 22.91 23.02 22.82 22.85 0.0M
2023-02-27 22.66 22.90 22.66 22.80 0.0M
2023-02-24 22.27 22.37 22.27 22.37 0.0M
2023-02-23 22.86 22.86 22.38 22.80 0.0M
2023-02-22 22.63 22.82 22.63 22.72 0.0M
2023-02-21 23.21 23.21 22.71 22.71 0.0M
2023-02-17 23.19 23.40 23.19 23.40 0.0M
2023-02-16 23.79 24.05 23.56 23.56 0.0M
2023-02-15 23.45 24.13 23.45 24.13 0.0M
2023-02-14 23.17 23.53 23.17 23.53 0.0M
2023-02-13 22.91 23.21 22.79 23.16 0.0M
2023-02-10 22.88 22.93 22.83 22.93 0.0M
2023-02-09 23.56 23.56 23.56 23.56 0.0M
2023-02-08 24.16 24.16 23.96 24.07 0.0M
2023-02-07 24.19 24.45 24.04 24.45 0.0M
2023-02-06 24.20 24.30 24.20 24.30 0.0M
2023-02-03 24.58 24.58 24.30 24.30 0.0M
2023-02-02 24.71 25.02 24.48 24.82 0.0M
2023-02-01 23.28 24.00 23.17 23.88 0.0M
2023-01-31 22.75 23.26 22.75 23.26 0.0M
2023-01-30 23.30 23.30 22.73 22.73 0.0M
2023-01-27 22.91 23.53 22.85 23.53 0.0M
2023-01-26 22.45 22.65 22.41 22.65 0.0M
2023-01-25 22.23 22.23 22.23 22.23 0.0M
2023-01-24 22.05 22.22 22.05 22.13 0.0M
2023-01-23 21.46 22.24 21.46 22.24 0.0M
2023-01-20 21.35 21.47 21.35 21.47 0.0M
2023-01-19 20.68 20.82 20.68 20.77 0.0M
2023-01-18 21.80 21.81 21.09 21.09 0.0M
2023-01-17 21.04 21.53 21.04 21.48 0.0M
2023-01-13 20.95 21.17 20.95 21.17 0.0M
2023-01-12 20.84 20.97 20.52 20.96 0.0M
2023-01-11 20.55 20.78 20.55 20.78 0.0M
2023-01-10 19.89 20.21 19.88 20.21 0.0M
2023-01-09 19.93 20.19 19.93 19.94 0.0M
2023-01-06 19.71 19.71 19.68 19.69 0.0M
2023-01-05 19.21 19.37 19.21 19.26 0.0M
2023-01-04 19.25 19.64 19.25 19.55 0.0M
2023-01-03 19.71 19.72 19.16 19.16 0.0M