SoFi Social 50 ETF (SFYF)
NYSEARCA: SFYF · Real-Time Price · USD
56.52
+0.05 (0.09%)
At close: Dec 5, 2025, 4:00 PM EST
56.61
+0.09 (0.16%)
After-hours: Dec 5, 2025, 8:00 PM EST
SFYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.59 | 56.86 | 56.51 | 56.52 | 56.52 | 0.09% | 5,416 |
| Dec 4, 2025 | 56.48 | 56.48 | 56.14 | 56.47 | 56.47 | 0.33% | 7,794 |
| Dec 3, 2025 | 55.76 | 56.35 | 55.76 | 56.28 | 56.28 | 0.69% | 3,599 |
| Dec 2, 2025 | 55.89 | 56.26 | 55.77 | 55.89 | 55.89 | 0.45% | 3,113 |
| Dec 1, 2025 | 55.34 | 55.89 | 55.34 | 55.65 | 55.65 | -0.33% | 3,329 |
| Nov 28, 2025 | 55.62 | 55.85 | 55.62 | 55.83 | 55.83 | 0.79% | 3,295 |
| Nov 26, 2025 | 55.15 | 55.46 | 55.15 | 55.39 | 55.39 | 1.09% | 2,361 |
| Nov 25, 2025 | 54.06 | 54.80 | 53.91 | 54.79 | 54.79 | 0.79% | 5,075 |
| Nov 24, 2025 | 53.41 | 54.37 | 53.41 | 54.37 | 54.37 | 3.04% | 6,654 |
| Nov 21, 2025 | 52.66 | 53.20 | 51.84 | 52.77 | 52.77 | 0.89% | 2,806 |
| Nov 20, 2025 | 54.58 | 54.86 | 52.30 | 52.30 | 52.30 | -2.20% | 3,735 |
| Nov 19, 2025 | 53.44 | 53.79 | 53.07 | 53.47 | 53.47 | 0.02% | 4,358 |
| Nov 18, 2025 | 53.56 | 53.77 | 53.14 | 53.47 | 53.47 | -1.05% | 4,162 |
| Nov 17, 2025 | 54.19 | 54.66 | 53.77 | 54.03 | 54.03 | -0.90% | 8,204 |
| Nov 14, 2025 | 53.74 | 55.06 | 53.69 | 54.53 | 54.53 | -0.51% | 17,653 |
| Nov 13, 2025 | 55.73 | 55.73 | 54.60 | 54.81 | 54.80 | -3.07% | 8,463 |
| Nov 12, 2025 | 56.88 | 56.97 | 56.09 | 56.54 | 56.54 | -0.18% | 4,583 |
| Nov 11, 2025 | 56.40 | 56.72 | 56.26 | 56.64 | 56.64 | -0.04% | 4,951 |
| Nov 10, 2025 | 56.23 | 56.73 | 56.17 | 56.67 | 56.67 | 2.58% | 8,527 |
| Nov 7, 2025 | 55.00 | 55.24 | 54.09 | 55.24 | 55.24 | -0.41% | 10,163 |
| Nov 6, 2025 | 56.80 | 56.80 | 55.38 | 55.47 | 55.47 | -2.42% | 4,802 |
| Nov 5, 2025 | 56.16 | 57.17 | 56.09 | 56.84 | 56.84 | 1.57% | 6,210 |
| Nov 4, 2025 | 56.38 | 56.98 | 55.96 | 55.96 | 55.96 | -2.88% | 3,417 |
| Nov 3, 2025 | 57.79 | 57.80 | 57.41 | 57.62 | 57.62 | 0.50% | 7,982 |
| Oct 31, 2025 | 57.62 | 57.66 | 56.93 | 57.34 | 57.34 | 1.20% | 3,613 |
| Oct 30, 2025 | 57.47 | 57.47 | 56.66 | 56.66 | 56.66 | -2.30% | 2,950 |
| Oct 29, 2025 | 58.03 | 58.11 | 57.90 | 57.99 | 57.99 | 0.54% | 5,819 |
| Oct 28, 2025 | 57.58 | 57.86 | 57.46 | 57.68 | 57.68 | 0.58% | 9,188 |
| Oct 27, 2025 | 57.10 | 57.41 | 57.05 | 57.35 | 57.35 | 1.86% | 16,258 |
| Oct 24, 2025 | 56.43 | 56.46 | 56.21 | 56.31 | 56.31 | 1.12% | 4,994 |
| Oct 23, 2025 | 54.89 | 55.69 | 54.85 | 55.68 | 55.68 | 1.09% | 5,736 |
| Oct 22, 2025 | 55.64 | 55.74 | 54.47 | 55.08 | 55.08 | -1.27% | 8,150 |
| Oct 21, 2025 | 55.97 | 56.10 | 55.74 | 55.79 | 55.79 | -0.33% | 16,199 |
| Oct 20, 2025 | 55.54 | 56.04 | 55.54 | 55.97 | 55.97 | 1.47% | 3,666 |
| Oct 17, 2025 | 54.53 | 55.28 | 54.53 | 55.16 | 55.16 | 0.48% | 13,283 |
| Oct 16, 2025 | 55.66 | 55.69 | 54.60 | 54.90 | 54.90 | -0.91% | 6,353 |
| Oct 15, 2025 | 55.41 | 55.79 | 55.09 | 55.40 | 55.40 | 1.13% | 3,454 |
| Oct 14, 2025 | 54.44 | 55.20 | 53.91 | 54.79 | 54.79 | -0.88% | 7,398 |
| Oct 13, 2025 | 54.90 | 55.27 | 54.61 | 55.27 | 55.27 | 2.39% | 10,739 |
| Oct 10, 2025 | 56.40 | 56.40 | 53.98 | 53.98 | 53.98 | -4.11% | 15,230 |
| Oct 9, 2025 | 56.48 | 56.48 | 56.05 | 56.29 | 56.29 | -0.13% | 5,830 |
| Oct 8, 2025 | 55.68 | 56.37 | 55.52 | 56.37 | 56.37 | 1.46% | 7,230 |
| Oct 7, 2025 | 56.01 | 56.15 | 55.55 | 55.55 | 55.55 | -0.68% | 6,583 |
| Oct 6, 2025 | 55.94 | 56.01 | 55.67 | 55.93 | 55.93 | 1.92% | 6,920 |
| Oct 3, 2025 | 55.39 | 55.51 | 54.78 | 54.88 | 54.88 | -0.62% | 6,519 |
| Oct 2, 2025 | 55.66 | 55.78 | 55.21 | 55.22 | 55.22 | -0.02% | 6,080 |
| Oct 1, 2025 | 54.60 | 55.26 | 54.60 | 55.23 | 55.23 | 0.71% | 5,380 |
| Sep 30, 2025 | 54.45 | 54.84 | 54.36 | 54.84 | 54.84 | 0.22% | 5,047 |
| Sep 29, 2025 | 54.61 | 54.79 | 54.53 | 54.72 | 54.72 | 0.89% | 9,332 |
| Sep 26, 2025 | 54.15 | 54.30 | 53.66 | 54.24 | 54.24 | 0.48% | 15,081 |
| Sep 25, 2025 | 53.98 | 54.22 | 53.66 | 53.98 | 53.98 | -1.24% | 4,772 |
| Sep 24, 2025 | 54.69 | 54.88 | 54.37 | 54.66 | 54.66 | 0.43% | 5,423 |
| Sep 23, 2025 | 55.10 | 55.10 | 54.34 | 54.43 | 54.43 | -0.77% | 7,605 |
| Sep 22, 2025 | 54.30 | 54.85 | 54.30 | 54.85 | 54.85 | 0.96% | 5,143 |
| Sep 19, 2025 | 54.35 | 54.45 | 54.15 | 54.33 | 54.33 | 0.31% | 13,001 |
| Sep 18, 2025 | 54.03 | 54.36 | 53.89 | 54.16 | 54.16 | 0.96% | 7,295 |
| Sep 17, 2025 | 53.62 | 53.75 | 53.00 | 53.65 | 53.65 | -0.19% | 3,656 |
| Sep 16, 2025 | 53.67 | 53.80 | 53.47 | 53.75 | 53.75 | 0.43% | 9,419 |
| Sep 15, 2025 | 53.40 | 53.60 | 53.28 | 53.52 | 53.52 | 1.34% | 13,263 |
| Sep 12, 2025 | 52.50 | 52.85 | 52.45 | 52.81 | 52.81 | 0.96% | 4,369 |
| Sep 11, 2025 | 52.04 | 52.42 | 52.04 | 52.31 | 52.31 | 0.67% | 2,748 |
| Sep 10, 2025 | 52.13 | 52.13 | 51.81 | 51.96 | 51.96 | 0.50% | 10,284 |
| Sep 9, 2025 | 51.38 | 51.70 | 51.18 | 51.70 | 51.70 | 1.24% | 5,498 |
| Sep 8, 2025 | 51.30 | 51.30 | 51.05 | 51.07 | 51.07 | 0.29% | 2,607 |
| Sep 5, 2025 | 51.24 | 51.24 | 50.80 | 50.92 | 50.92 | 0.16% | 3,324 |
| Sep 4, 2025 | 50.46 | 50.84 | 50.38 | 50.84 | 50.84 | 0.80% | 3,091 |
| Sep 3, 2025 | 50.45 | 50.57 | 50.31 | 50.43 | 50.43 | 0.92% | 2,486 |
| Sep 2, 2025 | 49.47 | 49.98 | 49.37 | 49.98 | 49.98 | -0.60% | 10,642 |
| Aug 29, 2025 | 50.78 | 50.84 | 50.24 | 50.28 | 50.28 | -1.22% | 3,621 |
| Aug 28, 2025 | 50.62 | 50.90 | 50.55 | 50.90 | 50.90 | 0.57% | 6,086 |
| Aug 27, 2025 | 50.62 | 50.65 | 50.58 | 50.61 | 50.61 | -0.02% | 3,295 |
| Aug 26, 2025 | 50.39 | 50.62 | 50.26 | 50.62 | 50.62 | 0.61% | 3,874 |
| Aug 25, 2025 | 50.24 | 50.45 | 50.24 | 50.31 | 50.31 | 0.06% | 4,578 |
| Aug 22, 2025 | 49.12 | 50.39 | 49.12 | 50.28 | 50.28 | 2.39% | 5,221 |
| Aug 21, 2025 | 49.21 | 49.27 | 48.92 | 49.11 | 49.11 | -0.45% | 5,697 |
| Aug 20, 2025 | 49.49 | 49.61 | 48.47 | 49.33 | 49.33 | -0.73% | 8,120 |
| Aug 19, 2025 | 50.65 | 50.65 | 49.64 | 49.69 | 49.69 | -2.04% | 6,924 |
| Aug 18, 2025 | 50.61 | 50.73 | 50.56 | 50.73 | 50.73 | 0.14% | 16,611 |
| Aug 15, 2025 | 51.03 | 51.03 | 50.66 | 50.66 | 50.66 | -0.31% | 3,001 |
| Aug 14, 2025 | 50.68 | 50.85 | 50.61 | 50.81 | 50.81 | -0.41% | 6,076 |
| Aug 13, 2025 | 51.03 | 51.06 | 50.83 | 51.02 | 51.02 | 0.59% | 15,636 |
| Aug 12, 2025 | 50.47 | 50.72 | 50.24 | 50.72 | 50.72 | 1.21% | 6,328 |
| Aug 11, 2025 | 50.04 | 50.59 | 50.04 | 50.11 | 50.11 | 0.34% | 5,465 |
| Aug 8, 2025 | 49.66 | 50.00 | 49.65 | 49.94 | 49.94 | 0.99% | 7,131 |
| Aug 7, 2025 | 49.51 | 49.68 | 49.20 | 49.45 | 49.45 | 0.75% | 8,229 |
| Aug 6, 2025 | 48.22 | 49.08 | 48.22 | 49.08 | 49.08 | 1.35% | 4,822 |
| Aug 5, 2025 | 48.66 | 48.84 | 48.43 | 48.43 | 48.43 | 0.02% | 3,388 |
| Aug 4, 2025 | 48.06 | 48.42 | 48.06 | 48.42 | 48.42 | 1.64% | 4,436 |
| Aug 1, 2025 | 47.91 | 48.01 | 47.27 | 47.64 | 47.64 | -2.08% | 7,099 |
| Jul 31, 2025 | 49.36 | 49.39 | 48.65 | 48.65 | 48.65 | -0.28% | 3,957 |
| Jul 30, 2025 | 48.84 | 49.00 | 48.79 | 48.79 | 48.79 | 0.04% | 2,575 |
| Jul 29, 2025 | 49.34 | 49.35 | 48.74 | 48.77 | 48.77 | -1.00% | 5,208 |
| Jul 28, 2025 | 49.24 | 49.32 | 49.18 | 49.26 | 49.26 | 0.41% | 7,081 |
| Jul 25, 2025 | 48.81 | 49.22 | 48.81 | 49.06 | 49.06 | 0.66% | 4,028 |
| Jul 24, 2025 | 48.91 | 48.95 | 48.62 | 48.74 | 48.74 | -0.49% | 3,592 |
| Jul 23, 2025 | 48.94 | 48.98 | 48.70 | 48.98 | 48.98 | 0.64% | 4,903 |
| Jul 22, 2025 | 48.71 | 48.71 | 48.08 | 48.67 | 48.67 | -0.12% | 4,464 |
| Jul 21, 2025 | 48.75 | 48.99 | 48.73 | 48.73 | 48.73 | 0.29% | 14,890 |
| Jul 18, 2025 | 48.67 | 48.72 | 48.50 | 48.58 | 48.58 | 0.24% | 3,185 |
| Jul 17, 2025 | 48.19 | 48.54 | 48.17 | 48.47 | 48.47 | 1.15% | 6,931 |