Skip to main content
SoFi Next 500 ETF (SFYX)
NYSEARCA: SFYX · Real-Time Price · USD
16.44
+0.02 (0.15%)
At close: Dec 5, 2025, 4:00 PM EST
16.44
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

SFYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.4216.5016.4216.48-0.40%1,865
Dec 4, 202516.2616.4416.2616.4116.410.92%5,828
Dec 3, 202516.1016.2716.1016.2716.261.09%3,433
Dec 2, 202516.2116.2116.0916.0916.09-0.43%4,301
Dec 1, 202516.0816.2816.0816.1616.16-0.40%5,292
Nov 28, 202516.1616.3016.1416.2316.230.58%3,586
Nov 26, 202516.0116.2216.0116.1316.130.88%4,310
Nov 25, 202515.6915.9915.6915.9915.992.05%2,935
Nov 24, 202515.5215.7015.5215.6715.671.33%6,624
Nov 21, 202515.2115.4715.1915.4615.462.15%2,804
Nov 20, 202515.6415.7015.1315.1415.14-1.70%3,149
Nov 19, 202515.4815.4915.3415.4015.400.06%4,456
Nov 18, 202515.2415.4615.2115.3915.390.40%4,639
Nov 17, 202515.5815.6115.3115.3315.33-1.84%14,214
Nov 14, 202515.4515.7315.4515.6215.62-0.17%4,709
Nov 13, 202515.9515.9515.6315.6415.64-2.46%3,410
Nov 12, 202516.0616.1516.0416.0416.040.06%2,599
Nov 11, 202516.0016.0616.0016.0316.03-0.11%2,737
Nov 10, 202516.0416.0615.9516.0516.051.10%4,727
Nov 7, 202515.6215.8715.5915.8715.871.05%4,526
Nov 6, 202515.9015.9015.7015.7115.71-1.21%2,119
Nov 5, 202515.7815.9915.7815.9015.900.78%4,439
Nov 4, 202515.7915.9015.7815.7815.78-1.70%3,300
Nov 3, 202516.0516.0515.9316.0516.05-0.13%7,657
Oct 31, 202516.0316.1016.0016.0716.070.63%2,774
Oct 30, 202516.0216.1715.9715.9715.97-0.91%4,851
Oct 29, 202516.1916.3116.1216.1216.12-0.75%5,591
Oct 28, 202516.4016.5216.2416.2416.24-1.01%6,111
Oct 27, 202516.4516.4516.3616.4016.400.70%4,801
Oct 24, 202516.3316.3516.2816.2916.290.87%6,632
Oct 23, 202515.9816.1515.9716.1516.151.41%4,706
Oct 22, 202516.1016.1215.8315.9315.92-1.40%5,377
Oct 21, 202516.0816.2016.0216.1516.150.32%4,561
Oct 20, 202516.0216.1116.0216.1016.101.13%9,097
Oct 17, 202515.8615.9415.7715.9215.920.07%5,594
Oct 16, 202516.2016.2015.8515.9115.91-1.38%4,309
Oct 15, 202516.2216.2816.0516.1316.130.34%5,704
Oct 14, 202515.8016.1315.8016.0816.080.51%3,224
Oct 13, 202515.9016.0315.9016.0016.002.01%4,992
Oct 10, 202516.2416.2415.6815.6815.68-3.16%4,016
Oct 9, 202516.3016.3016.1516.1916.19-0.66%5,624
Oct 8, 202516.2216.3116.2216.3016.300.93%10,569
Oct 7, 202516.3316.3416.0916.1516.15-0.79%8,783
Oct 6, 202516.3416.3916.2416.2816.280.31%5,005
Oct 3, 202516.2616.3416.2016.2316.230.11%5,723
Oct 2, 202516.1616.2116.0916.2116.210.65%4,426
Oct 1, 202516.0416.1216.0316.1116.100.14%2,830
Sep 30, 202516.1016.1015.9416.0816.08-0.04%5,379
Sep 29, 202516.1216.1916.0416.0916.090.32%8,139
Sep 26, 202515.9316.0415.9316.0416.040.87%4,330
Sep 25, 202515.9015.9515.8215.9015.90-0.97%3,829
Sep 24, 202516.2416.2416.0616.0616.06-0.89%3,609
Sep 23, 202516.3116.4316.2016.2016.20-0.43%14,327
Sep 22, 202516.2316.3116.1816.2716.27-0.09%6,417
Sep 19, 202516.3916.3916.2316.2916.29-0.46%6,734
Sep 18, 202516.2316.3916.2216.3616.361.80%4,990
Sep 17, 202516.1616.2016.0016.0716.07-0.30%4,962
Sep 16, 202516.1516.1716.0216.1216.12-0.26%4,870
Sep 15, 202516.1816.2316.1416.1616.160.22%8,896
Sep 12, 202516.1816.2016.1216.1216.12-0.59%6,279
Sep 11, 202516.1016.2216.0916.2216.221.31%8,863
Sep 10, 202515.9716.0315.9216.0116.010.44%7,993
Sep 9, 202516.0016.0015.8615.9415.94-0.51%6,217
Sep 8, 202515.9916.0215.9316.0216.020.30%8,883
Sep 5, 202515.9516.0915.8215.9715.970.52%10,268
Sep 4, 202515.7215.8915.6915.8915.891.35%6,843
Sep 3, 202515.7015.7915.6215.6815.68-0.27%6,111
Sep 2, 202515.6615.7215.6015.7215.72-0.56%9,062
Aug 29, 202515.9115.9115.7615.8115.81-0.58%3,442
Aug 28, 202515.8715.9015.8015.9015.900.54%5,701
Aug 27, 202515.7115.8415.7115.8215.820.62%7,039
Aug 26, 202515.6715.7415.6715.7215.720.41%3,118
Aug 25, 202515.7415.7415.6615.6615.66-0.60%5,960
Aug 22, 202515.4115.8215.4115.7515.752.66%11,356
Aug 21, 202515.2415.3615.2015.3415.340.08%3,639
Aug 20, 202515.3515.3515.2515.3315.33-0.25%4,798
Aug 19, 202515.4515.4915.3615.3715.37-0.52%3,481
Aug 18, 202515.4515.4915.4015.4515.450.19%10,421
Aug 15, 202515.4515.4515.3815.4215.42-0.35%4,399
Aug 14, 202515.4615.5015.4315.4815.48-1.21%2,446
Aug 13, 202515.4815.6615.4615.6615.661.28%12,886
Aug 12, 202515.1915.4715.1815.4715.472.30%6,879
Aug 11, 202515.1415.2215.0915.1215.12-0.07%9,511
Aug 8, 202515.2515.2515.1115.1315.130.09%10,042
Aug 7, 202515.2815.2915.0415.1215.12-0.16%5,268
Aug 6, 202515.1715.1715.1215.1415.14-0.05%3,117
Aug 5, 202515.1915.2415.0515.1515.15-0.21%5,601
Aug 4, 202515.0615.1815.0515.1815.181.47%7,574
Aug 1, 202514.9815.0214.8314.9614.96-1.57%8,512
Jul 31, 202515.2915.4115.2015.2015.20-0.60%6,918
Jul 30, 202515.3415.4115.2515.2915.29-0.03%5,679
Jul 29, 202515.3915.3915.2515.2915.29-0.12%3,670
Jul 28, 202515.4115.4115.2915.3115.31-0.34%14,926
Jul 25, 202515.3315.3715.2615.3615.360.62%5,587
Jul 24, 202515.3315.3415.2715.2715.27-0.72%4,526
Jul 23, 202515.3415.3814.8715.3815.380.98%9,368
Jul 22, 202515.1015.2515.0815.2315.230.99%6,490
Jul 21, 202515.2515.2715.0815.0815.08-0.72%6,124
Jul 18, 202515.2615.3415.1715.1915.19-0.16%6,227
Jul 17, 202515.0715.2215.0715.2215.221.06%5,099