Skip to main content
SoFi Select 500 ETF (SFY)
NYSEARCA: SFY · Real-Time Price · USD
133.35
+0.34 (0.26%)
Dec 5, 2025, 4:00 PM EST - Market closed

SFY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025133.37133.55133.18133.35133.350.26%10,813
Dec 4, 2025133.07133.07132.51133.01133.010.23%16,535
Dec 3, 2025132.22132.90131.88132.70132.700.25%14,109
Dec 2, 2025132.59133.17132.28132.37132.370.31%16,485
Dec 1, 2025131.63132.58131.44131.97131.97-0.47%18,146
Nov 28, 2025132.32132.59132.30132.59132.590.37%8,053
Nov 26, 2025131.57132.42131.57132.10132.100.95%15,603
Nov 25, 2025129.37131.08128.29130.86130.860.72%21,454
Nov 24, 2025128.18130.01128.18129.92129.922.15%18,973
Nov 21, 2025126.95127.99125.66127.19127.190.67%16,501
Nov 20, 2025131.66131.79126.34126.34126.34-2.11%18,549
Nov 19, 2025128.44130.06128.43129.07129.070.55%14,030
Nov 18, 2025128.82129.28127.85128.36128.36-1.01%28,115
Nov 17, 2025130.39131.44129.03129.67129.67-1.06%21,265
Nov 14, 2025129.05131.66128.51131.06131.060.21%19,615
Nov 13, 2025132.86132.86130.50130.78130.78-2.09%18,086
Nov 12, 2025134.10134.10133.01133.57133.570.12%16,707
Nov 11, 2025133.24133.59132.68133.41133.41-0.19%18,119
Nov 10, 2025132.73133.89132.39133.67133.672.10%19,041
Nov 7, 2025130.01130.93128.46130.93130.930.15%20,667
Nov 6, 2025132.66132.69130.55130.73130.73-1.48%22,499
Nov 5, 2025132.18133.64132.13132.69132.690.26%21,422
Nov 4, 2025132.73133.55132.24132.35132.35-1.63%23,923
Nov 3, 2025135.17135.24134.02134.54134.540.33%47,167
Oct 31, 2025134.76134.77133.62134.09134.090.43%20,506
Oct 30, 2025134.28134.50133.51133.52133.52-1.18%17,224
Oct 29, 2025135.12135.56134.23135.12135.120.48%14,939
Oct 28, 2025134.11134.66133.59134.47134.470.63%23,678
Oct 27, 2025133.26133.66132.94133.63133.631.41%17,676
Oct 24, 2025131.49132.12131.44131.77131.771.06%13,496
Oct 23, 2025129.62130.62129.55130.39130.390.75%13,980
Oct 22, 2025130.34130.36128.55129.42129.42-0.55%22,997
Oct 21, 2025130.28130.46129.98130.14130.14-0.19%20,198
Oct 20, 2025129.76130.59129.76130.39130.390.94%16,953
Oct 17, 2025128.16129.28128.03129.17129.170.41%15,715
Oct 16, 2025129.89129.97127.93128.64128.64-0.48%14,490
Oct 15, 2025129.92130.27128.08129.26129.260.48%26,335
Oct 14, 2025128.07129.45127.16128.64128.64-0.67%12,352
Oct 13, 2025129.10129.70128.80129.51129.501.87%18,651
Oct 10, 2025131.41131.54127.08127.13127.13-3.04%24,572
Oct 9, 2025131.60131.60130.83131.12131.12-0.05%14,162
Oct 8, 2025130.43131.23130.43131.19131.190.90%15,501
Oct 7, 2025130.79130.89129.86130.02130.02-0.38%19,208
Oct 6, 2025130.73130.80130.31130.52130.520.35%30,941
Oct 3, 2025130.52130.83129.87130.06130.06-0.15%26,494
Oct 2, 2025130.49130.49129.71130.25130.250.26%36,274
Oct 1, 2025128.67130.02128.67129.91129.910.56%33,719
Sep 30, 2025128.39129.22128.25129.19129.190.60%201,458
Sep 29, 2025128.49128.90128.15128.42128.420.47%98,773
Sep 26, 2025127.59127.90127.00127.82127.820.55%40,514
Sep 25, 2025127.09127.57126.47127.12127.12-0.58%41,833
Sep 24, 2025128.87128.87127.62127.86127.86-0.43%14,689
Sep 23, 2025129.34129.39128.21128.42128.42-0.77%26,515
Sep 22, 2025128.47129.49128.29129.41129.410.52%20,639
Sep 19, 2025128.52128.74128.19128.74128.740.46%12,756
Sep 18, 2025127.81128.47127.71128.15128.150.92%17,241
Sep 17, 2025127.36127.42126.00126.98126.98-0.45%17,205
Sep 16, 2025128.03128.03127.49127.55127.55-0.28%25,084
Sep 15, 2025127.47127.91127.45127.91127.910.56%25,365
Sep 12, 2025127.40127.49127.13127.20127.20-0.07%11,396
Sep 11, 2025127.01127.37126.82127.29127.290.67%18,960
Sep 10, 2025126.63126.89126.18126.44126.440.73%26,117
Sep 9, 2025125.12125.57124.66125.52125.520.50%28,362
Sep 8, 2025124.60125.07124.57124.90124.900.58%30,063
Sep 5, 2025125.27125.27123.44124.18124.18-0.29%16,932
Sep 4, 2025123.60124.54123.49124.54124.540.88%19,931
Sep 3, 2025123.32123.46122.82123.46123.460.53%20,695
Sep 2, 2025122.09122.80121.75122.80122.80-0.74%20,244
Aug 29, 2025124.63124.63123.41123.71123.71-0.93%15,833
Aug 28, 2025124.49125.03124.08124.87124.870.45%16,266
Aug 27, 2025124.12124.48123.97124.31124.310.12%21,628
Aug 26, 2025123.35124.16123.35124.16124.160.59%17,192
Aug 25, 2025123.68123.99123.42123.43123.43-0.33%20,553
Aug 22, 2025122.19124.14121.92123.84123.841.59%19,159
Aug 21, 2025121.91122.45121.55121.90121.90-0.33%23,589
Aug 20, 2025122.50122.64121.06122.30122.30-0.29%16,116
Aug 19, 2025124.03124.03122.48122.66122.66-1.13%16,233
Aug 18, 2025123.75124.07123.75124.06124.060.10%23,434
Aug 15, 2025124.52124.52123.79123.93123.93-0.27%25,635
Aug 14, 2025123.80124.33123.69124.26124.260.11%23,140
Aug 13, 2025124.52124.57123.68124.12124.120.11%34,181
Aug 12, 2025123.25123.98122.96123.98123.981.08%17,834
Aug 11, 2025122.97123.35122.51122.66122.66-0.18%24,819
Aug 8, 2025122.44123.00122.44122.88122.880.61%17,031
Aug 7, 2025122.89123.11121.37122.14122.14-0.15%25,458
Aug 6, 2025121.37122.39121.37122.32122.320.72%28,710
Aug 5, 2025122.25122.48121.40121.44121.44-0.57%23,276
Aug 4, 2025120.90122.17120.89122.14122.141.83%34,520
Aug 1, 2025120.55120.67119.35119.94119.94-1.88%34,533
Jul 31, 2025123.76124.00122.04122.24122.24-0.29%16,281
Jul 30, 2025122.70123.13122.18122.59122.590.20%11,712
Jul 29, 2025123.05123.17122.32122.35122.35-0.36%17,275
Jul 28, 2025122.83122.96122.51122.79122.790.13%24,374
Jul 25, 2025122.31122.76122.16122.63122.630.48%14,714
Jul 24, 2025122.14122.31121.94122.05122.050.35%16,667
Jul 23, 2025121.09121.62120.71121.62121.620.94%20,750
Jul 22, 2025120.90120.90119.87120.48120.48-0.26%14,899
Jul 21, 2025120.90121.42120.80120.80120.800.13%19,946
Jul 18, 2025121.05121.07120.47120.64120.640.01%11,456
Jul 17, 2025120.00120.76119.86120.63120.630.56%20,627