SoFi Enhanced Yield ETF (THTA)

NYSEARCA: THTA · Real-Time Price · USD

15.52

+0.02 (0.13%)

At close: Apr 28, 2026, 4:00 PM EDT

15.51

-0.01 (-0.07%)

After-hours: Apr 28, 2026, 8:00 PM EDT

THTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	15.52	15.54	15.51	15.52	15.52	0.12%	9,177
Apr 27, 2026	15.51	15.52	15.48	15.50	15.50	0.17%	69,220
Apr 24, 2026	15.48	15.50	15.47	15.48	15.48	0.19%	21,751
Apr 23, 2026	15.39	15.49	15.39	15.45	15.45	0.10%	44,934
Apr 22, 2026	15.40	15.46	15.40	15.43	15.43	0.17%	17,410
Apr 21, 2026	15.46	15.46	15.40	15.40	15.40	-0.23%	17,773
Apr 20, 2026	15.40	15.46	15.40	15.44	15.44	-0.13%	41,801
Apr 17, 2026	15.49	15.49	15.40	15.46	15.46	0.10%	55,658
Apr 16, 2026	15.43	15.46	15.43	15.45	15.45	-0.74%	59,219
Apr 15, 2026	15.59	15.62	15.55	15.56	15.43	-	114,216
Apr 14, 2026	15.55	15.59	15.55	15.56	15.43	-0.04%	45,702
Apr 13, 2026	15.59	15.59	15.55	15.57	15.44	0.10%	20,252
Apr 10, 2026	15.59	15.60	15.54	15.55	15.42	-	24,073
Apr 9, 2026	15.58	15.58	15.54	15.55	15.42	0.06%	40,236
Apr 8, 2026	15.49	15.65	15.48	15.54	15.41	0.45%	14,603
Apr 7, 2026	15.50	15.84	15.46	15.47	15.34	-0.26%	14,869
Apr 6, 2026	15.50	15.55	15.47	15.51	15.38	0.39%	22,086
Apr 2, 2026	15.47	15.49	15.40	15.45	15.32	-0.19%	24,138
Apr 1, 2026	15.40	15.49	15.40	15.48	15.35	0.52%	16,535
Mar 31, 2026	15.45	15.45	15.36	15.40	15.27	0.46%	34,880
Mar 30, 2026	15.25	15.34	15.25	15.33	15.20	0.47%	17,808
Mar 27, 2026	15.31	15.33	15.24	15.26	15.13	-0.50%	35,316
Mar 26, 2026	15.31	15.40	15.31	15.34	15.21	-0.16%	27,562
Mar 25, 2026	15.31	15.42	15.31	15.36	15.23	0.33%	11,098
Mar 24, 2026	15.29	15.36	15.29	15.31	15.18	-0.03%	20,459
Mar 23, 2026	15.31	15.40	15.30	15.31	15.19	0.16%	35,343
Mar 20, 2026	15.37	15.37	15.28	15.29	15.16	-0.33%	39,007
Mar 19, 2026	15.24	15.34	15.24	15.34	15.21	0.33%	18,165
Mar 18, 2026	15.37	15.37	15.29	15.29	15.16	-0.33%	17,141
Mar 17, 2026	15.27	15.35	15.27	15.34	15.21	0.39%	31,874
Mar 16, 2026	15.24	15.34	15.24	15.28	15.15	-0.52%	32,445
Mar 13, 2026	15.34	15.44	15.34	15.36	15.11	0.04%	30,688
Mar 12, 2026	15.41	15.43	15.34	15.35	15.10	-0.36%	29,516
Mar 11, 2026	15.35	15.42	15.35	15.41	15.15	0.26%	16,848
Mar 10, 2026	15.32	15.43	15.32	15.37	15.12	-0.13%	35,713
Mar 9, 2026	15.21	15.40	15.16	15.39	15.13	0.92%	42,992
Mar 6, 2026	15.35	15.35	15.25	15.25	15.00	-0.39%	20,815
Mar 5, 2026	15.38	15.38	15.30	15.31	15.06	-0.26%	35,415
Mar 4, 2026	15.30	15.38	15.30	15.35	15.10	0.20%	28,350
Mar 3, 2026	15.30	15.36	15.26	15.32	15.07	-0.26%	28,999
Mar 2, 2026	15.30	15.37	15.30	15.36	15.11	0.20%	23,620
Feb 27, 2026	15.35	15.36	15.31	15.33	15.08	-0.20%	19,747
Feb 26, 2026	15.35	15.36	15.31	15.36	15.11	0.29%	19,629
Feb 25, 2026	15.25	15.35	15.25	15.32	15.06	-0.09%	20,697
Feb 24, 2026	15.31	15.33	15.26	15.33	15.08	0.13%	10,479
Feb 23, 2026	15.31	15.31	15.26	15.31	15.06	-	25,355
Feb 20, 2026	15.27	15.32	15.27	15.31	15.06	0.22%	27,499
Feb 19, 2026	15.26	15.29	15.26	15.28	15.02	-0.01%	18,133
Feb 18, 2026	15.30	15.30	15.26	15.28	15.02	0.12%	39,769
Feb 17, 2026	15.25	15.28	15.15	15.26	15.01	0.33%	28,585
Feb 13, 2026	15.20	15.26	15.14	15.21	14.96	0.20%	34,612
Feb 12, 2026	15.28	16.07	15.15	15.18	14.93	-1.43%	32,456
Feb 11, 2026	15.43	15.50	15.36	15.40	14.99	-	12,330
Feb 10, 2026	15.42	15.42	15.35	15.40	14.99	0.16%	18,154
Feb 9, 2026	15.26	15.40	15.26	15.38	14.97	0.33%	13,801
Feb 6, 2026	15.28	15.37	15.22	15.33	14.92	1.45%	47,189
Feb 5, 2026	15.19	15.22	15.04	15.11	14.71	-0.98%	23,746
Feb 4, 2026	15.24	15.29	15.24	15.26	14.85	0.10%	28,438
Feb 3, 2026	15.23	15.29	15.23	15.24	14.84	-0.36%	17,045
Feb 2, 2026	15.22	15.30	15.22	15.30	14.89	0.26%	20,017
Jan 30, 2026	15.30	15.30	15.21	15.26	14.85	0.01%	28,247
Jan 29, 2026	15.24	15.25	15.20	15.25	14.85	0.06%	12,432
Jan 28, 2026	15.23	15.25	15.23	15.25	14.84	0.05%	12,342
Jan 27, 2026	15.18	15.25	15.18	15.24	14.84	-0.01%	21,583
Jan 26, 2026	15.18	15.24	15.18	15.24	14.84	0.07%	30,012
Jan 23, 2026	15.13	15.23	15.13	15.23	14.83	0.46%	36,953
Jan 22, 2026	15.13	15.20	15.13	15.16	14.76	0.26%	13,808
Jan 21, 2026	15.00	15.16	14.97	15.12	14.72	1.68%	73,363
Jan 20, 2026	15.05	15.07	14.87	14.87	14.48	-1.85%	92,868
Jan 16, 2026	15.20	15.22	15.08	15.15	14.75	-0.98%	64,736
Jan 15, 2026	15.30	15.34	15.24	15.30	14.75	0.79%	40,858
Jan 14, 2026	15.26	15.26	15.15	15.18	14.63	-0.39%	25,030
Jan 13, 2026	15.28	15.28	15.22	15.24	14.69	0.07%	10,085
Jan 12, 2026	15.27	15.27	15.22	15.23	14.68	-0.18%	19,359
Jan 9, 2026	15.25	15.27	15.25	15.26	14.71	0.14%	14,410
Jan 8, 2026	15.25	15.25	15.23	15.24	14.69	0.08%	12,758
Jan 7, 2026	15.21	15.25	15.20	15.22	14.67	-0.07%	18,570
Jan 6, 2026	15.27	15.27	15.22	15.23	14.68	-0.18%	26,553
Jan 5, 2026	15.17	15.26	15.17	15.26	14.71	0.30%	29,960
Jan 2, 2026	15.24	15.28	15.15	15.22	14.67	-0.03%	41,674
Dec 31, 2025	15.23	15.23	15.17	15.22	14.67	-	8,978
Dec 30, 2025	15.17	15.22	15.16	15.22	14.67	0.38%	37,862
Dec 29, 2025	15.14	15.18	15.14	15.16	14.62	0.02%	24,537
Dec 26, 2025	15.16	15.20	15.15	15.16	14.61	-0.05%	13,392
Dec 24, 2025	15.12	15.17	15.12	15.17	14.62	0.28%	41,371
Dec 23, 2025	15.09	15.16	15.09	15.13	14.58	-0.08%	17,767
Dec 22, 2025	15.10	15.16	15.10	15.14	14.59	0.25%	47,516
Dec 19, 2025	15.14	15.18	15.08	15.10	14.56	-0.07%	41,623
Dec 18, 2025	15.08	15.14	15.06	15.11	14.57	0.20%	37,299
Dec 17, 2025	15.08	15.15	15.03	15.08	14.54	-0.17%	56,913
Dec 16, 2025	15.02	15.11	15.02	15.11	14.56	-1.02%	47,106
Dec 15, 2025	15.29	15.29	15.20	15.26	14.56	-	16,253
Dec 12, 2025	15.29	15.29	15.20	15.26	14.56	0.10%	31,110
Dec 11, 2025	15.19	15.27	15.19	15.25	14.55	0.23%	19,165
Dec 10, 2025	15.30	15.30	15.20	15.21	14.52	-0.04%	16,178
Dec 9, 2025	15.24	15.27	15.19	15.22	14.52	-0.12%	10,982
Dec 8, 2025	15.18	15.25	15.18	15.24	14.54	0.23%	10,035
Dec 5, 2025	15.18	15.23	15.18	15.20	14.51	0.03%	8,666
Dec 4, 2025	15.21	15.27	15.18	15.20	14.50	-0.07%	24,635
Dec 3, 2025	15.18	15.23	15.17	15.21	14.51	0.10%	21,347