Skip to main content
SoFi Enhanced Yield ETF (THTA)
NYSEARCA: THTA · Real-Time Price · USD
15.20
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

THTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.1815.2315.1815.2015.200.03%8,666
Dec 4, 202515.2115.2715.1815.2015.20-0.07%24,624
Dec 3, 202515.1815.2315.1715.2115.210.10%21,343
Dec 2, 202515.2315.2315.1815.1915.19-0.09%12,271
Dec 1, 202515.1715.2315.1715.2015.200.22%33,761
Nov 28, 202515.2015.2015.1615.1715.17-0.11%18,276
Nov 26, 202515.1115.1915.1115.1915.190.30%15,733
Nov 25, 202515.0715.1515.0515.1415.140.46%26,507
Nov 24, 202514.9515.1014.9515.0715.070.99%49,647
Nov 21, 202514.8114.9914.6014.9214.921.81%47,248
Nov 20, 202514.9915.1114.6514.6614.66-1.74%48,261
Nov 19, 202514.7715.0014.7714.9214.920.85%32,663
Nov 18, 202514.9514.9514.6614.7914.79-1.06%82,813
Nov 17, 202515.0215.0714.8714.9514.95-1.26%27,868
Nov 14, 202515.0015.1914.9315.1414.990.58%57,986
Nov 13, 202515.2415.2415.0315.0514.90-0.79%37,586
Nov 12, 202515.2015.2515.1315.1715.02-0.23%16,121
Nov 11, 202515.2615.2615.1815.2115.050.23%18,955
Nov 10, 202515.1215.2215.1215.1715.020.20%23,619
Nov 7, 202515.1415.1715.0615.1414.99-0.05%26,861
Nov 6, 202515.1915.1915.1015.1514.99-0.13%6,145
Nov 5, 202515.1815.1815.1215.1715.010.44%32,793
Nov 4, 202515.0315.1715.0315.1014.95-0.46%25,425
Nov 3, 202515.0515.1715.0515.1715.020.66%40,578
Oct 31, 202515.0615.1415.0615.0714.92-0.15%31,017
Oct 30, 202515.1415.1415.0615.0914.940.09%12,824
Oct 29, 202515.1515.1515.0515.0814.930.06%33,224
Oct 28, 202515.0315.1415.0315.0714.92-0.13%32,167
Oct 27, 202515.0515.1215.0515.0914.94-0.20%20,591
Oct 24, 202515.0715.1215.0415.1214.970.47%32,187
Oct 23, 202514.9815.0914.9815.0514.900.20%24,816
Oct 22, 202515.1215.1215.0115.0214.87-0.07%45,845
Oct 21, 202514.9815.0814.9815.0314.880.20%23,282
Oct 20, 202515.0215.0715.0015.0014.85-32,326
Oct 17, 202514.9615.0214.8515.0014.850.57%64,532
Oct 16, 202515.0215.0214.8514.9214.77-0.37%59,615
Oct 15, 202515.0515.0514.9014.9714.82-1.12%52,431
Oct 14, 202515.1115.1615.0015.1414.84-0.02%23,316
Oct 13, 202515.0115.1715.0115.1414.840.95%31,778
Oct 10, 202515.1915.1915.0015.0014.70-0.96%29,639
Oct 9, 202515.1415.1815.1115.1514.84-0.16%23,238
Oct 8, 202515.1815.1815.1115.1714.870.25%27,840
Oct 7, 202515.1015.1615.1015.1314.830.15%17,049
Oct 6, 202515.1315.1715.1115.1114.81-0.15%10,500
Oct 3, 202515.1815.1815.1015.1314.83-0.12%16,834
Oct 2, 202515.0615.1615.0615.1514.850.19%28,990
Oct 1, 202515.0815.1515.0815.1214.82-0.08%26,485
Sep 30, 202515.0715.1415.0715.1314.83-0.04%18,639
Sep 29, 202515.1615.1615.1115.1414.84-0.07%16,162
Sep 26, 202515.1615.1615.1015.1514.850.13%26,403
Sep 25, 202515.1515.1615.0615.1314.830.07%19,673
Sep 24, 202515.1315.1315.0515.1214.820.27%20,479
Sep 23, 202515.1215.1215.0815.0814.78-0.03%35,120
Sep 22, 202515.1115.1515.0615.0914.790.17%34,697
Sep 19, 202515.0515.0715.0315.0614.760.27%40,746
Sep 18, 202515.0315.0815.0215.0214.72-0.07%46,043
Sep 17, 202515.0515.0615.0215.0314.73-0.07%22,576
Sep 16, 202515.0815.0814.9815.0414.74-0.86%37,106
Sep 15, 202515.1315.2315.1315.1714.720.17%53,200
Sep 12, 202515.1415.2215.1215.1514.70-0.03%23,582
Sep 11, 202515.1015.2115.1015.1514.700.20%12,583
Sep 10, 202515.1515.1915.1215.1214.67-0.07%10,744
Sep 9, 202515.1015.1715.0915.1314.68-0.05%37,088
Sep 8, 202515.0815.1515.0815.1414.69-0.09%23,102
Sep 5, 202515.1215.1515.1015.1514.700.15%25,720
Sep 4, 202515.1315.1315.0615.1314.680.25%11,199
Sep 3, 202515.0015.0914.9915.0914.640.62%53,587
Sep 2, 202514.9915.0014.9215.0014.55-0.15%27,829
Aug 29, 202514.9815.0514.9815.0214.570.05%20,805
Aug 28, 202515.0115.0315.0115.0114.57-0.05%10,254
Aug 27, 202515.0515.0515.0115.0214.57-0.01%9,081
Aug 26, 202515.0515.0515.0015.0214.580.01%13,624
Aug 25, 202515.0015.0314.9815.0214.570.07%33,670
Aug 22, 202514.9615.0214.9615.0114.570.07%34,484
Aug 21, 202515.0015.0114.9515.0014.56-0.02%35,489
Aug 20, 202514.9415.0214.9415.0014.56-0.11%19,643
Aug 19, 202515.0215.0214.9815.0214.57-17,948
Aug 18, 202515.0415.0414.9515.0214.570.07%68,484
Aug 15, 202515.0415.0815.0015.0114.56-0.73%69,390
Aug 14, 202515.1715.1715.1115.1214.52-0.20%206,948
Aug 13, 202515.1615.1615.0915.1514.550.31%60,268
Aug 12, 202515.0615.1415.0615.1014.51-0.03%22,838
Aug 11, 202515.1515.1515.0715.1114.510.05%17,043
Aug 8, 202515.1215.1215.0615.1014.510.20%18,895
Aug 7, 202515.0315.1215.0315.0714.480.07%21,683
Aug 6, 202515.0215.1015.0215.0614.47-11,049
Aug 5, 202515.0215.1215.0215.0614.470.13%9,123
Aug 4, 202515.1015.1015.0115.0414.450.30%39,974
Aug 1, 202515.0115.0514.9615.0014.400.03%31,635
Jul 31, 202514.9915.0014.9814.9914.400.07%29,915
Jul 30, 202515.0015.0014.9814.9814.39-0.10%10,050
Jul 29, 202514.9415.0014.9415.0014.400.10%29,087
Jul 28, 202514.9015.0014.8814.9814.390.17%55,018
Jul 25, 202514.9515.0014.9014.9614.370.03%40,924
Jul 24, 202514.8914.9914.8814.9514.360.13%25,208
Jul 23, 202514.8914.9414.8914.9314.34-17,893
Jul 22, 202514.8814.9314.8814.9314.340.03%17,018
Jul 21, 202514.8714.9414.8714.9314.340.03%33,182
Jul 18, 202514.9614.9614.8814.9214.330.20%27,950
Jul 17, 202514.9114.9314.8714.8914.30-0.13%80,037