MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SFYF — SoFi Social 50 ETF
NYSE ArcaSoFi Social 50 ETF
$66.41
-0.27(-0.40%)
- O
- 66.21
- H
- 66.41
- L
- 66.11
- V
- 1.36K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$66.41
Period Return+66.71%
Period High$67.37
Period Low$38.99
Avg Daily Volume4.9K
Total Trading Days365
SFYF — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $66.21 | $66.41 | $66.11 | $66.41 | $-0.27 | -0.40% | 1,363 | $66.26 | $66.11 $66.41 |
| Oct 6, 2026 | $66.79 | $66.85 | $66.68 | $66.68 | +$0.43 | +0.66% | 1,866 | $66.78 | $66.68 $66.85 |
| Oct 5, 2026 | $65.65 | $66.39 | $65.62 | $66.25 | +$0.68 | +1.04% | 1,527 | $65.92 | $65.62 $66.39 |
| Oct 2, 2026 | $65.51 | $65.57 | $65.50 | $65.57 | +$0.76 | +1.17% | 1,261 | $65.60 | $65.50 $65.57 |
| Oct 1, 2026 | $65.06 | $65.06 | $64.81 | $64.81 | $-0.06 | -0.10% | 927 | $64.88 | $64.81 $65.06 |
| Sep 30, 2026 | $65.09 | $65.31 | $64.87 | $64.87 | $-0.11 | -0.17% | 2,979 | $65.18 | $64.87 $65.31 |
| Sep 29, 2026 | $64.84 | $64.98 | $64.77 | $64.98 | +$0.13 | +0.20% | 3,718 | $64.91 | $64.77 $64.98 |
| Sep 28, 2026 | $65.51 | $65.51 | $64.85 | $64.85 | $-0.98 | -1.50% | 2,153 | $65.17 | $64.85 $65.51 |
| Sep 25, 2026 | $66.10 | $66.10 | $65.51 | $65.84 | $-0.13 | -0.20% | 3,221 | $65.78 | $65.51 $66.10 |
| Sep 24, 2026 | $65.23 | $65.97 | $65.23 | $65.97 | +$0.37 | +0.56% | 1,484 | $65.45 | $65.23 $65.97 |
| Sep 23, 2026 | $66.17 | $66.17 | $65.60 | $65.60 | $-0.61 | -0.92% | 1,031 | $66.06 | $65.60 $66.17 |
| Sep 22, 2026 | $65.82 | $66.21 | $65.82 | $66.21 | +$0.38 | +0.57% | 2,044 | $66.04 | $65.82 $66.21 |
| Sep 21, 2026 | $64.87 | $65.83 | $64.87 | $65.83 | +$1.68 | +2.62% | 3,295 | $65.25 | $64.87 $65.83 |
| Sep 18, 2026 | $64.26 | $64.26 | $63.81 | $64.15 | +$0.10 | +0.15% | 3,688 | $63.91 | $63.81 $64.26 |
| Sep 17, 2026 | $63.85 | $64.06 | $63.85 | $64.06 | +$1.31 | +2.09% | 7,125 | $64.03 | $63.85 $64.06 |
| Sep 16, 2026 | $62.96 | $63.16 | $62.48 | $62.75 | +$0.01 | +0.02% | 1,819 | $62.99 | $62.48 $63.16 |
| Sep 15, 2026 | $63.27 | $63.29 | $62.74 | $62.74 | $-0.62 | -0.98% | 1,699 | $63.11 | $62.74 $63.29 |
| Sep 14, 2026 | $62.96 | $63.58 | $62.96 | $63.36 | $-0.27 | -0.42% | 5,743 | $63.44 | $62.96 $63.58 |
| Sep 11, 2026 | $63.58 | $63.80 | $63.53 | $63.62 | +$0.55 | +0.88% | 3,005 | $63.63 | $63.53 $63.80 |
| Sep 10, 2026 | $62.98 | $63.18 | $62.90 | $63.07 | $-0.52 | -0.83% | 1,456 | $63.06 | $62.90 $63.18 |
| Sep 9, 2026 | $63.84 | $63.84 | $63.59 | $63.59 | $-0.28 | -0.43% | 2,003 | $63.76 | $63.59 $63.84 |
| Sep 8, 2026 | $64.03 | $64.12 | $63.64 | $63.87 | +$0.13 | +0.20% | 2,206 | $63.96 | $63.64 $64.12 |
| Sep 4, 2026 | $64.03 | $64.03 | $63.74 | $63.74 | $-0.54 | -0.84% | 1,869 | $63.93 | $63.74 $64.03 |
| Sep 3, 2026 | $63.33 | $64.29 | $63.33 | $64.29 | +$1.51 | +2.40% | 2,370 | $63.92 | $63.33 $64.29 |
| Sep 2, 2026 | $62.54 | $62.78 | $62.54 | $62.78 | +$0.24 | +0.38% | 1,989 | $62.61 | $62.54 $62.78 |
| Sep 1, 2026 | $62.65 | $62.96 | $62.49 | $62.54 | $-0.93 | -1.46% | 2,286 | $62.76 | $62.49 $62.96 |
| Aug 31, 2026 | $63.00 | $63.46 | $63.00 | $63.46 | +$0.27 | +0.42% | 1,845 | $63.17 | $63.00 $63.46 |
| Aug 28, 2026 | $63.39 | $63.54 | $63.20 | $63.20 | $-0.32 | -0.50% | 2,951 | $63.44 | $63.20 $63.54 |
| Aug 27, 2026 | $62.90 | $63.51 | $62.90 | $63.51 | +$0.82 | +1.30% | 2,893 | $63.34 | $62.90 $63.51 |
| Aug 26, 2026 | $62.69 | $62.78 | $62.45 | $62.69 | $-0.30 | -0.47% | 1,962 | $62.70 | $62.45 $62.78 |