Mercado fechado

SoFi Next 500 ETF (SFYX)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
13,27-0,08 (-0,56%)
No fechamento: 03:47PM EDT
Período:
08 de jun. de 2023 - 08 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
07 de jun. de 202413,2413,3413,2413,2713,2723.900
06 de jun. de 202413,3613,3813,3413,3513,3533.700
05 de jun. de 202413,3113,4013,2513,3413,3414.400
04 de jun. de 202413,3213,3513,2413,2413,2462.300
03 de jun. de 202413,5913,6113,3113,4013,4022.000
31 de mai. de 202413,5013,5313,3513,5213,5239.000
30 de mai. de 202413,4213,4413,3713,4113,4123.800
29 de mai. de 202413,3513,4713,3513,3713,3723.600
28 de mai. de 202413,6513,7113,5013,5113,5143.700
24 de mai. de 202413,5613,6413,5413,6313,6317.200
23 de mai. de 202413,7413,7413,4813,4913,4950.800
22 de mai. de 202413,7713,7913,6613,6913,6928.300
21 de mai. de 202413,7813,8113,7613,8013,8029.600
20 de mai. de 202413,7913,8713,7913,8213,8222.700
17 de mai. de 202413,8113,8613,7613,8113,8126.000
16 de mai. de 202413,9213,9213,7913,7913,7947.400
15 de mai. de 202413,9113,9413,8413,9313,9326.300
14 de mai. de 202413,7413,7913,7213,7713,7753.500
13 de mai. de 202413,7313,7613,6513,6513,6522.400
10 de mai. de 202413,7313,7413,6413,6713,6715.800
09 de mai. de 202413,5613,6913,5613,6913,6918.400
08 de mai. de 202413,5213,6313,5113,5513,5522.100
07 de mai. de 202413,6413,7013,6313,6413,6445.600
06 de mai. de 202413,5313,6313,5313,6213,6250.100
03 de mai. de 202413,5213,5413,3813,4313,4324.000
02 de mai. de 202413,2813,3113,1413,3113,3130.900
01 de mai. de 202413,1613,3813,1013,1513,1533.100
30 de abr. de 202413,3913,4413,2113,2113,2129.700
29 de abr. de 202413,4313,5113,4313,4913,4924.900
26 de abr. de 202413,4013,4413,3913,4213,4216.400
25 de abr. de 202413,2213,3413,1813,3313,3315.800
24 de abr. de 202413,3413,4113,2613,3613,3621.900
23 de abr. de 202413,1413,3713,1413,3313,3326.900
22 de abr. de 202413,0613,2113,0413,0613,0626.200
19 de abr. de 202413,0313,1112,9613,0013,0048.500
18 de abr. de 202413,1413,2213,0513,0813,0833.700
17 de abr. de 202413,2413,2713,0913,1113,1123.500
16 de abr. de 202413,1613,2413,1013,2013,2044.500
15 de abr. de 202413,4813,5113,1713,2213,2233.700
12 de abr. de 202413,5513,6013,3713,3913,3918.900
11 de abr. de 202413,6913,7313,5513,7313,7320.400
10 de abr. de 202413,5913,7013,5813,6413,6422.800
09 de abr. de 202413,9013,9213,7613,8713,8733.100
08 de abr. de 202413,8513,9313,7913,9313,9326.600
05 de abr. de 202413,6613,8213,6613,7913,7921.100
04 de abr. de 202413,9513,9713,6813,6813,6825.200
03 de abr. de 202413,7113,8613,7113,8413,8427.900
02 de abr. de 202413,9213,9213,7213,8013,8039.200
01 de abr. de 202414,0514,1013,9413,9613,9623.700
28 de mar. de 202414,0114,0913,9613,9613,9616.300
27 de mar. de 202413,8714,0713,8614,0714,0721.800
26 de mar. de 202413,8613,9313,7913,7913,7921.500
25 de mar. de 202413,7913,8613,7913,8113,8134.000
22 de mar. de 202413,8613,8913,7413,7413,7416.100
21 de mar. de 202413,8013,9113,8013,8913,8923.200
20 de mar. de 202413,4913,7113,4913,7113,7126.700
19 de mar. de 202413,4013,5313,3913,5013,5018.000
18 de mar. de 202413,5213,5613,4813,4813,4826.000
15 de mar. de 202413,5113,5513,4813,4813,4825.900
14 de mar. de 202413,6413,6513,4413,5013,5022.000
13 de mar. de 202413,6113,7313,6113,6913,6920.700
12 de mar. de 202413,5613,6413,5213,6113,6116.600
11 de mar. de 202413,5713,6213,4913,5513,5517.700
08 de mar. de 202413,7513,8413,6013,6313,6325.600
07 de mar. de 202413,6513,7113,6313,6913,6927.400
06 de mar. de 202413,6013,6113,5013,5113,5134.600
05 de mar. de 202413,4513,5213,4413,4713,4723.800
04 de mar. de 202413,5313,6013,5113,5113,5126.400
01 de mar. de 202413,3713,4813,3313,4813,4821.000
29 de fev. de 202413,3313,3513,3013,3413,3414.500
28 de fev. de 202413,1913,2813,1913,2113,2147.300
27 de fev. de 202413,2213,2713,2213,2613,2617.400
26 de fev. de 202413,1313,2313,1313,1513,1531.000
23 de fev. de 202413,1513,2013,1113,1613,1622.600
22 de fev. de 202413,1013,1813,1013,1613,1613.900
21 de fev. de 202412,9513,0212,9513,0013,0027.900
20 de fev. de 202413,1413,1412,9613,0513,0524.300
16 de fev. de 202413,1913,2613,1513,1613,1622.500
15 de fev. de 202413,1013,2513,1013,2113,2115.900
14 de fev. de 202412,9313,0412,8713,0413,0415.500
13 de fev. de 202412,7812,8412,6912,7812,7832.200
12 de fev. de 202412,9713,1612,9713,1113,1130.300
09 de fev. de 202412,9212,9812,9012,9812,9829.700
08 de fev. de 202412,7312,8812,7312,8712,8711.400
07 de fev. de 202412,7612,7612,6712,7412,7412.300
06 de fev. de 202412,6412,7212,6412,6912,6920.100
05 de fev. de 202412,6412,6712,5112,6012,6021.200
02 de fev. de 202412,6312,7412,6312,7312,7321.200
01 de fev. de 202412,6512,7212,5012,7212,7220.900
31 de jan. de 202412,8012,8312,5412,5412,5410.500
30 de jan. de 202412,8112,8612,7812,8612,8650.400
29 de jan. de 202412,7012,8812,6612,8812,8817.300
26 de jan. de 202412,7412,7412,6512,6912,6913.200
25 de jan. de 202412,6712,7112,5912,6812,6816.100
24 de jan. de 202412,7812,7812,5612,5612,5613.700
23 de jan. de 202412,7412,7712,6012,6512,6515.300
22 de jan. de 202412,6112,7012,5912,6912,6917.500
19 de jan. de 202412,3912,5212,3712,5212,5214.700
18 de jan. de 202412,3712,3812,2512,3812,3814.400
17 de jan. de 202412,2412,3312,2412,3312,3324.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...