Skip to main content
SoFi Enhanced Yield ETF (THTA)
NYSEARCA: THTA · Real-Time Price · USD
15.30
-0.01 (-0.07%)
Mar 6, 2026, 4:00 PM EST - Market closed

THTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.3515.3515.3015.32-0.07%12,193
Mar 5, 202615.3815.3815.3015.3115.31-0.26%35,412
Mar 4, 202615.3015.3815.3015.3515.350.20%28,350
Mar 3, 202615.3015.3615.2615.3215.32-0.26%28,784
Mar 2, 202615.3015.3715.3015.3615.360.20%23,620
Feb 27, 202615.3515.3615.3115.3315.33-0.20%19,434
Feb 26, 202615.3515.3615.3115.3615.360.29%19,628
Feb 25, 202615.2515.3515.2515.3215.32-0.09%20,697
Feb 24, 202615.3115.3315.2615.3315.330.13%10,450
Feb 23, 202615.3115.3115.2615.3115.31-25,345
Feb 20, 202615.2715.3215.2715.3115.310.22%27,499
Feb 19, 202615.2615.2915.2615.2815.28-0.01%18,133
Feb 18, 202615.3015.3015.2615.2815.280.12%39,677
Feb 17, 202615.2515.2815.1515.2615.260.33%28,555
Feb 13, 202615.2015.2615.1415.2115.210.20%34,610
Feb 12, 202615.2816.0715.1515.1815.18-1.43%32,456
Feb 11, 202615.4315.5015.3615.4015.25-12,330
Feb 10, 202615.4215.4215.3515.4015.250.16%18,154
Feb 9, 202615.2615.4015.2615.3815.220.33%13,801
Feb 6, 202615.2815.3715.2215.3315.171.45%47,189
Feb 5, 202615.1915.2215.0415.1114.96-0.98%23,746
Feb 4, 202615.2415.2915.2415.2615.100.10%28,438
Feb 3, 202615.2315.2915.2315.2415.09-0.36%17,045
Feb 2, 202615.2215.3015.2215.3015.140.26%20,017
Jan 30, 202615.3015.3015.2115.2615.100.01%28,247
Jan 29, 202615.2415.2515.2015.2515.100.06%12,432
Jan 28, 202615.2315.2515.2315.2515.090.05%12,342
Jan 27, 202615.1815.2515.1815.2415.09-0.01%21,583
Jan 26, 202615.1815.2415.1815.2415.090.07%30,012
Jan 23, 202615.1315.2315.1315.2315.080.46%36,953
Jan 22, 202615.1315.2015.1315.1615.010.26%13,808
Jan 21, 202615.0015.1614.9715.1214.971.68%73,363
Jan 20, 202615.0515.0714.8714.8714.72-1.85%92,868
Jan 16, 202615.2015.2215.0815.1515.00-0.98%64,736
Jan 15, 202615.3015.3415.2415.3015.000.79%40,858
Jan 14, 202615.2615.2615.1515.1814.88-0.39%25,030
Jan 13, 202615.2815.2815.2215.2414.940.07%10,085
Jan 12, 202615.2715.2715.2215.2314.93-0.18%19,359
Jan 9, 202615.2515.2715.2515.2614.950.14%14,410
Jan 8, 202615.2515.2515.2315.2414.930.08%12,758
Jan 7, 202615.2115.2515.2015.2214.92-0.07%18,570
Jan 6, 202615.2715.2715.2215.2314.93-0.18%26,553
Jan 5, 202615.1715.2615.1715.2614.960.30%29,960
Jan 2, 202615.2415.2815.1515.2214.91-0.03%41,674
Dec 31, 202515.2315.2315.1715.2214.92-8,978
Dec 30, 202515.1715.2215.1615.2214.920.38%37,862
Dec 29, 202515.1415.1815.1415.1614.860.02%24,537
Dec 26, 202515.1615.2015.1515.1614.86-0.05%13,392
Dec 24, 202515.1215.1715.1215.1714.870.28%41,371
Dec 23, 202515.0915.1615.0915.1314.83-0.08%17,767
Dec 22, 202515.1015.1615.1015.1414.840.25%47,516
Dec 19, 202515.1415.1815.0815.1014.80-0.07%41,623
Dec 18, 202515.0815.1415.0615.1114.810.20%37,299
Dec 17, 202515.0815.1515.0315.0814.78-0.17%56,913
Dec 16, 202515.0215.1115.0215.1114.81-1.02%47,106
Dec 15, 202515.2915.2915.2015.2614.81-16,253
Dec 12, 202515.2915.2915.2015.2614.810.10%31,110
Dec 11, 202515.1915.2715.1915.2514.790.23%19,165
Dec 10, 202515.3015.3015.2015.2114.76-0.04%16,178
Dec 9, 202515.2415.2715.1915.2214.77-0.12%10,982
Dec 8, 202515.1815.2515.1815.2414.780.23%10,035
Dec 5, 202515.1815.2315.1815.2014.750.03%8,666
Dec 4, 202515.2115.2715.1815.2014.75-0.07%24,635
Dec 3, 202515.1815.2315.1715.2114.750.10%21,347
Dec 2, 202515.2315.2315.1815.1914.74-0.09%12,271
Dec 1, 202515.1715.2315.1715.2014.750.22%33,761
Nov 28, 202515.2015.2015.1615.1714.72-0.11%18,278
Nov 26, 202515.1115.1915.1115.1914.740.30%15,733
Nov 25, 202515.0715.1515.0515.1414.690.46%26,507
Nov 24, 202514.9515.1014.9515.0714.620.99%49,662
Nov 21, 202514.8114.9914.6014.9214.481.81%47,248
Nov 20, 202514.9915.1114.6514.6614.22-1.74%48,261
Nov 19, 202514.7715.0014.7714.9214.470.85%32,663
Nov 18, 202514.9514.9514.6614.7914.35-1.06%82,813
Nov 17, 202515.0215.0714.8714.9514.51-1.26%27,868
Nov 14, 202515.0015.1914.9315.1414.540.58%57,986
Nov 13, 202515.2415.2415.0315.0514.46-0.79%37,586
Nov 12, 202515.2015.2515.1315.1714.57-0.23%16,121
Nov 11, 202515.2615.2615.1815.2114.610.23%18,955
Nov 10, 202515.1215.2215.1215.1714.570.20%23,619
Nov 7, 202515.1415.1715.0615.1414.54-0.05%26,861
Nov 6, 202515.1915.1915.1015.1514.55-0.13%6,145
Nov 5, 202515.1815.1815.1215.1714.570.44%32,793
Nov 4, 202515.0315.1715.0315.1014.51-0.46%25,425
Nov 3, 202515.0515.1715.0515.1714.570.66%40,578
Oct 31, 202515.0615.1415.0615.0714.48-0.15%31,017
Oct 30, 202515.1415.1415.0615.0914.500.09%12,824
Oct 29, 202515.1515.1515.0515.0814.490.06%33,224
Oct 28, 202515.0315.1415.0315.0714.48-0.13%32,167
Oct 27, 202515.0515.1215.0515.0914.50-0.20%20,591
Oct 24, 202515.0715.1215.0415.1214.530.47%32,187
Oct 23, 202514.9815.0914.9815.0514.460.20%24,816
Oct 22, 202515.1215.1215.0115.0214.43-0.07%45,845
Oct 21, 202514.9815.0814.9815.0314.440.20%23,282
Oct 20, 202515.0215.0715.0015.0014.41-32,326
Oct 17, 202514.9615.0214.8515.0014.410.57%64,532
Oct 16, 202515.0215.0214.8514.9214.33-0.37%59,615
Oct 15, 202515.0515.0514.9014.9714.38-1.12%52,431
Oct 14, 202515.1115.1615.0015.1414.40-0.02%23,316
Oct 13, 202515.0115.1715.0115.1414.400.95%31,778