U.S. markets closed

SoFi Select 500 ETF (SFY)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
18.28+0.23 (+1.27%)
Al cierre: 03:59PM EDT
18.30 +0.02 (+0.11%)
Fuera de horario: 06:11PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202418.2518.3218.2218.2818.28316,862
02 may 202417.9818.0717.8218.0518.05448,000
01 may 202417.8818.1117.8017.8117.81587,500
30 abr 202418.1818.1917.8917.8917.89566,100
29 abr 202418.2118.2718.1418.2518.25473,000
26 abr 202418.0518.1818.0218.1218.12328,400
25 abr 202417.7817.9917.7417.9717.97401,900
24 abr 202418.0618.0817.9218.0218.02269,100
23 abr 202417.8318.0117.8317.9917.99311,900
22 abr 202417.6917.8617.6217.7617.76432,400
19 abr 202417.7317.8017.5817.6317.63329,200
18 abr 202417.8717.9317.7317.7617.76298,100
17 abr 202418.0018.0117.7617.8217.82234,400
16 abr 202417.9618.0217.8917.9217.92361,600
15 abr 202418.3918.3917.9417.9817.98319,400
12 abr 202418.3818.4218.1818.2318.23269,300
11 abr 202418.4218.5518.3018.5118.51204,000
10 abr 202418.3418.4418.3018.3718.37271,100
09 abr 202418.5718.6018.3818.5518.55171,800
08 abr 202418.5318.5718.4818.5118.51193,900
05 abr 202418.3518.5618.3218.5018.50189,500
04 abr 202418.6318.6718.2718.2818.28189,800
03 abr 202418.4318.5618.4318.5118.51259,400
02 abr 202418.4218.4718.3618.4518.45340,600
01 abr 202418.6118.6418.5218.5718.57203,100
28 mar 202418.5818.6418.5818.6318.63144,800
27 mar 202418.5618.5918.4718.5918.59194,800
26 mar 202418.5118.5418.4218.4318.43166,700
25 mar 202418.4618.5018.4318.4618.46187,100
22 mar 202418.5518.5518.4818.4918.49138,900
21 mar 202418.5718.6118.5218.5218.52137,300
20 mar 202418.3018.4818.2818.4618.46181,500
19 mar 202418.1718.3018.1418.3018.30147,200
18 mar 202418.2418.2718.2018.2118.21200,400
15 mar 202418.1118.1618.0418.0818.08179,300
14 mar 202418.3018.3018.1118.2118.21152,500
13 mar 202418.2718.3218.2318.2618.26164,300
12 mar 202418.1618.3018.0818.2718.27191,700
11 mar 202418.0518.1318.0118.1018.10214,600
08 mar 202418.2618.3518.1018.1218.12203,500
07 mar 202418.1518.2718.1418.2418.24158,100
06 mar 202418.1018.1418.0018.0518.05212,900
05 mar 202418.0818.1017.8917.9617.96256,300
04 mar 202418.1918.2418.1718.1718.17188,200
01 mar 202418.0718.2418.0718.2218.22161,100
29 feb 202418.0018.1017.9418.0518.05145,300
28 feb 202417.9217.9917.9017.9517.95138,500
27 feb 202417.9817.9917.9217.9817.98148,100
26 feb 202417.9818.0317.9417.9417.94270,700
23 feb 202418.0218.0417.9417.9717.97175,800
22 feb 202417.8618.0017.8217.9917.99128,300
21 feb 202417.5517.6217.4817.6217.62213,500
20 feb 202417.6617.6917.5417.6217.62302,100
16 feb 202417.8217.8717.7417.7517.75169,000
15 feb 202417.7217.8517.7217.8417.84135,300
14 feb 202417.6417.7317.5517.7117.71158,500
13 feb 202417.5317.6017.4117.5217.52248,600
12 feb 202417.7917.8817.7717.7817.78184,100
09 feb 202417.7417.8317.7217.8117.81144,200
08 feb 202417.6517.7217.6517.7017.70131,100
07 feb 202417.5717.6817.5617.6617.66110,400
06 feb 202417.4717.5217.4217.5017.50214,200
05 feb 202417.5017.5017.3517.4517.45278,200
02 feb 202417.4017.6017.3817.5517.55189,600
01 feb 202417.1817.3517.1517.3517.35198,500
31 ene 202417.3317.3617.1317.1417.14178,000
30 ene 202417.3917.4317.3817.4117.41203,600
29 ene 202417.2917.4417.2717.4417.44191,500
26 ene 202417.2517.3317.2317.2817.28163,500
25 ene 202417.2617.2817.1817.2617.26155,900
24 ene 202417.2917.3317.2017.2117.21150,000
23 ene 202417.1717.2017.1317.1917.19144,800
22 ene 202417.1817.2217.1217.1517.15165,100
19 ene 202416.9617.1116.9117.1117.11147,200
18 ene 202416.8216.9116.7616.8916.89135,500
17 ene 202416.7416.7716.6616.7716.77211,300
16 ene 202416.8816.9316.8116.8716.87187,300
12 ene 202416.9817.0416.8916.9516.95146,000
11 ene 202416.9717.0116.8116.9416.94241,500
10 ene 202416.8716.9916.8516.9616.96187,800
09 ene 202416.7916.9016.7716.8616.86282,800
08 ene 202416.6716.9016.6616.8916.89247,600
05 ene 202416.6216.7316.6016.6516.65181,900
04 ene 202416.6516.7616.6116.6116.61153,000
03 ene 202416.7416.7716.6716.6816.68357,900
02 ene 202416.8516.8816.7616.8316.83287,700
29 dic 202316.9917.0316.8916.9416.94265,900
28 dic 202317.0117.0617.0017.0117.01188,900
27 dic 202316.9817.0416.9817.0217.02251,700
26 dic 202316.9617.0316.9417.0017.00235,700
22 dic 202316.9416.9816.8916.9116.9186,300
22 dic 20230.121 Dividendo
21 dic 202316.9617.0216.8717.0016.88141,300
20 dic 202317.0517.1216.8216.8216.70256,400
19 dic 202317.0217.0817.0017.0816.96169,900
18 dic 202316.9517.0116.9416.9816.86197,400
15 dic 202316.8516.9116.8316.8916.77202,700
14 dic 202316.8516.9216.7816.8716.75154,600
13 dic 202316.5616.7916.5316.7716.65201,300
12 dic 202316.4716.5616.4216.5516.43155,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...