SoFi Select 500 ETF (SFY)

SFY
🏛️ 美国 →
127.82
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 17.58 17.59 17.47 17.50 0.1M
2021-12-30 17.59 17.67 17.54 17.55 0.1M
2021-12-29 17.68 17.68 17.52 17.59 0.2M
2021-12-28 17.80 17.80 17.65 17.66 0.1M
2021-12-27 17.56 17.71 17.54 17.70 0.1M
2021-12-23 17.43 17.53 17.39 17.47 0.1M
2021-12-22 17.18 17.35 17.15 17.35 0.1M
2021-12-21 16.99 17.16 16.87 17.15 0.1M
2021-12-20 16.80 16.87 16.71 16.87 0.2M
2021-12-17 17.03 17.20 16.92 17.04 0.1M
2021-12-16 17.47 17.48 17.08 17.14 0.1M
2021-12-15 17.09 17.38 16.97 17.38 0.1M
2021-12-14 17.03 17.14 16.94 17.07 0.2M
2021-12-13 17.41 17.41 17.21 17.21 0.1M
2021-12-10 17.39 17.40 17.23 17.38 0.1M
2021-12-09 17.47 17.47 17.25 17.25 0.2M
2021-12-08 17.43 17.47 17.34 17.45 0.1M
2021-12-07 17.26 17.40 17.22 17.36 0.2M
2021-12-06 16.88 17.03 16.72 16.98 0.1M
2021-12-03 17.07 17.14 16.66 16.83 0.2M
2021-12-02 16.80 17.11 16.80 17.02 0.2M
2021-12-01 17.33 17.40 16.81 16.81 0.1M
2021-11-30 17.40 17.46 17.10 17.15 0.3M
2021-11-29 17.42 17.51 17.33 17.46 0.2M
2021-11-26 17.32 17.41 17.15 17.21 0.2M
2021-11-24 17.35 17.53 17.32 17.53 0.1M
2021-11-23 17.48 17.56 17.31 17.46 0.2M
2021-11-22 17.69 17.79 17.49 17.49 0.1M
2021-11-19 17.65 17.69 17.60 17.63 0.1M
2021-11-18 17.59 17.63 17.49 17.62 0.1M
2021-11-17 17.58 17.58 17.51 17.55 0.1M
2021-11-16 17.45 17.60 17.45 17.57 0.2M
2021-11-15 17.50 17.50 17.39 17.45 0.1M
2021-11-12 17.35 17.47 17.30 17.46 0.1M
2021-11-11 17.39 17.39 17.30 17.32 0.1M
2021-11-10 17.40 17.48 17.20 17.30 0.1M
2021-11-09 17.62 17.62 17.40 17.45 0.4M
2021-11-08 17.61 17.61 17.52 17.56 0.1M
2021-11-05 17.66 17.66 17.48 17.56 0.2M
2021-11-04 17.49 17.57 17.46 17.56 0.1M
2021-11-03 17.31 17.47 17.29 17.45 0.1M
2021-11-02 17.27 17.33 17.25 17.32 0.1M
2021-11-01 17.32 17.32 17.17 17.28 0.2M
2021-10-29 17.07 17.21 17.05 17.21 0.1M
2021-10-27 17.10 17.11 16.97 16.98 0.1M
2021-10-26 17.07 17.19 17.02 17.04 0.2M
2021-10-25 16.93 17.06 16.85 17.04 0.1M
2021-10-22 16.86 16.94 16.78 16.85 0.1M
2021-10-21 16.80 16.93 16.80 16.92 0.1M
2021-10-20 16.83 16.88 16.79 16.83 0.1M
2021-10-19 16.75 16.80 16.72 16.80 0.1M
2021-10-18 16.54 16.68 16.50 16.67 0.1M
2021-10-15 16.53 16.59 16.50 16.57 0.1M
2021-10-14 16.32 16.47 16.32 16.45 0.1M
2021-10-13 16.10 16.20 16.07 16.19 0.1M
2021-10-12 16.15 16.17 16.05 16.09 0.0M
2021-10-11 16.19 16.29 16.11 16.11 0.1M
2021-10-08 16.31 16.31 16.18 16.21 0.1M
2021-10-07 16.19 16.37 16.19 16.24 0.2M
2021-10-06 15.89 16.11 15.84 16.11 0.1M
2021-10-05 15.94 16.12 15.90 16.03 0.1M
2021-10-04 16.05 16.05 15.79 15.86 0.1M
2021-10-01 16.03 16.16 15.86 16.11 0.1M
2021-09-30 16.17 16.22 15.96 15.97 0.1M
2021-09-29 16.17 16.25 16.11 16.13 0.1M
2021-09-28 16.40 16.40 16.09 16.12 0.2M
2021-09-27 16.56 16.56 16.47 16.52 0.1M
2021-09-24 16.50 16.59 16.46 16.59 0.1M
2021-09-23 16.47 16.61 16.47 16.57 0.1M
2021-09-22 16.31 16.45 16.27 16.39 0.2M
2021-09-21 16.32 16.35 16.21 16.26 0.2M
2021-09-20 16.30 16.33 16.04 16.25 0.2M
2021-09-17 16.65 16.65 16.50 16.52 0.1M
2021-09-16 16.64 16.68 16.52 16.67 0.1M
2021-09-15 16.54 16.68 16.50 16.66 0.1M
2021-09-14 16.63 16.66 16.50 16.51 0.1M
2021-09-13 16.68 16.69 16.50 16.57 0.1M
2021-09-10 16.80 16.80 16.58 16.58 0.2M
2021-09-09 16.78 16.85 16.73 16.74 0.1M
2021-09-08 16.82 16.82 16.72 16.79 0.1M
2021-09-07 16.88 16.88 16.80 16.84 0.1M
2021-09-03 16.81 16.87 16.78 16.87 0.1M
2021-09-02 16.83 16.88 16.78 16.80 0.1M
2021-09-01 16.83 16.85 16.78 16.78 0.1M
2021-08-31 16.82 16.82 16.74 16.79 0.1M
2021-08-30 16.72 16.83 16.72 16.81 0.1M
2021-08-27 16.61 16.71 16.60 16.70 0.1M
2021-08-26 16.66 16.67 16.57 16.58 0.1M
2021-08-25 16.64 16.67 16.62 16.66 0.1M
2021-08-24 16.63 16.65 16.60 16.62 0.1M
2021-08-23 16.44 16.61 16.44 16.59 0.1M
2021-08-20 16.31 16.41 16.27 16.41 0.1M
2021-08-19 16.21 16.31 16.14 16.27 0.1M
2021-08-18 16.38 16.43 16.23 16.25 0.1M
2021-08-17 16.41 16.44 16.30 16.39 0.1M
2021-08-16 16.51 16.52 16.32 16.52 0.1M
2021-08-13 16.51 16.52 16.46 16.52 0.1M
2021-08-12 16.39 16.49 16.37 16.49 0.1M
2021-08-11 16.44 16.46 16.37 16.38 0.1M
2021-08-10 16.49 16.49 16.41 16.43 0.1M
2021-08-09 16.42 16.47 16.39 16.47 0.1M
2021-08-06 16.46 16.46 16.39 16.42 0.1M
2021-08-05 16.40 16.44 16.38 16.42 0.1M
2021-08-04 16.36 16.39 16.33 16.37 0.1M
2021-08-03 16.26 16.40 16.18 16.40 0.1M
2021-08-02 16.32 16.35 16.23 16.23 0.1M
2021-07-30 16.25 16.31 16.22 16.27 0.1M
2021-07-29 16.35 16.40 16.34 16.36 0.1M
2021-07-28 16.32 16.33 16.24 16.30 0.1M
2021-07-27 16.37 16.37 16.15 16.28 0.1M
2021-07-26 16.37 16.39 16.32 16.39 0.1M
2021-07-23 16.25 16.36 16.20 16.35 0.1M
2021-07-22 16.13 16.17 16.11 16.17 0.1M
2021-07-21 16.02 16.10 16.02 16.10 0.1M
2021-07-20 15.82 16.02 15.80 15.99 0.1M
2021-07-19 15.78 15.78 15.66 15.78 0.1M
2021-07-16 16.07 16.10 15.91 15.94 0.1M
2021-07-15 16.09 16.09 15.96 16.04 0.1M
2021-07-14 16.19 16.19 16.08 16.10 0.1M
2021-07-13 16.19 16.22 16.11 16.12 0.1M
2021-07-12 16.14 16.18 16.10 16.18 0.1M
2021-07-09 16.03 16.12 15.99 16.11 0.1M
2021-07-08 15.90 16.00 15.85 15.98 0.1M
2021-07-07 16.11 16.13 16.00 16.09 0.1M
2021-07-06 16.06 16.07 15.93 16.06 0.1M
2021-07-02 15.97 16.05 15.95 16.04 0.1M
2021-07-01 15.89 15.91 15.84 15.91 0.1M
2021-06-30 15.81 15.88 15.81 15.86 0.1M
2021-06-29 15.85 15.88 15.83 15.83 0.1M
2021-06-28 15.80 15.84 15.77 15.84 0.0M
2021-06-25 15.76 15.76 15.72 15.76 0.1M
2021-06-24 15.73 15.76 15.70 15.72 0.1M
2021-06-23 15.62 15.67 15.60 15.63 0.1M
2021-06-22 15.47 15.62 15.47 15.61 0.1M
2021-06-21 15.34 15.49 15.30 15.46 0.1M
2021-06-18 15.55 15.55 15.38 15.38 0.1M
2021-06-17 15.45 15.60 15.45 15.57 0.1M
2021-06-16 15.53 15.57 15.39 15.45 0.1M
2021-06-15 15.61 15.61 15.53 15.53 0.1M
2021-06-14 15.58 15.62 15.52 15.62 0.1M
2021-06-11 15.54 15.56 15.49 15.56 0.1M
2021-06-10 15.44 15.52 15.42 15.51 0.1M
2021-06-09 15.46 15.48 15.40 15.40 0.1M
2021-06-08 15.47 15.47 15.33 15.42 0.1M
2021-06-07 15.40 15.43 15.36 15.42 0.1M
2021-06-04 15.28 15.40 15.28 15.40 0.1M
2021-06-03 15.20 15.28 15.17 15.22 0.1M
2021-06-02 15.30 15.37 15.28 15.30 0.1M
2021-06-01 15.44 15.44 15.27 15.31 0.1M
2021-05-28 15.38 15.40 15.33 15.35 0.1M
2021-05-27 15.34 15.35 15.30 15.32 0.1M
2021-05-26 15.30 15.32 15.24 15.31 0.1M
2021-05-25 15.38 15.38 15.23 15.26 0.1M
2021-05-24 15.21 15.31 15.17 15.27 0.1M
2021-05-21 15.19 15.20 15.09 15.09 0.0M
2021-05-20 14.94 15.13 14.94 15.11 0.0M
2021-05-19 14.78 14.91 14.71 14.89 0.1M
2021-05-18 15.04 15.10 14.96 14.97 0.1M
2021-05-17 15.05 15.08 14.95 15.04 0.1M
2021-05-14 14.92 15.09 14.91 15.08 0.1M
2021-05-13 14.74 14.91 14.70 14.80 0.1M
2021-05-12 14.89 14.97 14.70 14.70 0.1M
2021-05-11 14.94 15.07 14.83 15.02 0.1M
2021-05-10 15.36 15.37 15.13 15.14 0.1M
2021-05-07 15.29 15.40 15.29 15.34 0.1M
2021-05-06 15.20 15.25 15.04 15.25 0.1M
2021-05-05 15.22 15.24 15.13 15.15 0.1M
2021-05-04 15.22 15.22 15.05 15.17 0.1M
2021-05-03 15.36 15.36 15.26 15.27 0.1M
2021-04-30 15.28 15.32 15.22 15.24 0.1M
2021-04-29 15.34 15.36 15.22 15.30 0.1M
2021-04-28 15.31 15.32 15.26 15.28 0.1M
2021-04-27 15.33 15.33 15.24 15.29 0.1M
2021-04-26 15.27 15.32 15.27 15.28 0.1M
2021-04-23 15.16 15.30 15.14 15.26 0.1M
2021-04-22 15.25 15.27 15.09 15.12 0.1M
2021-04-21 15.09 15.23 15.07 15.21 0.1M
2021-04-20 15.19 15.19 15.06 15.12 0.1M
2021-04-19 15.28 15.28 15.16 15.19 0.1M
2021-04-16 15.32 15.32 15.25 15.30 0.1M
2021-04-15 15.18 15.26 15.17 15.25 0.1M
2021-04-14 15.14 15.18 15.05 15.09 0.1M
2021-04-13 15.11 15.17 15.06 15.13 0.1M
2021-04-12 15.05 15.07 15.01 15.07 0.1M
2021-04-09 14.95 15.03 14.94 15.03 0.1M
2021-04-08 14.92 14.95 14.89 14.94 0.1M
2021-04-07 14.88 14.88 14.82 14.87 0.1M
2021-04-06 14.86 14.88 14.82 14.84 0.1M
2021-04-05 14.79 14.87 14.67 14.87 0.1M
2021-04-01 14.55 14.64 14.52 14.64 0.1M
2021-03-31 14.46 14.54 14.43 14.50 0.1M
2021-03-30 14.43 14.44 14.34 14.44 0.1M
2021-03-29 14.41 14.48 14.29 14.42 0.1M
2021-03-26 14.34 14.47 14.26 14.47 0.1M
2021-03-25 14.15 14.26 14.06 14.24 0.1M
2021-03-24 14.37 14.37 14.20 14.20 0.1M
2021-03-23 14.36 14.42 14.26 14.31 0.1M
2021-03-22 14.25 14.44 14.25 14.37 0.1M
2021-03-19 14.34 14.34 14.15 14.29 0.1M
2021-03-18 14.47 14.47 14.25 14.26 0.1M
2021-03-17 14.48 14.52 14.35 14.50 0.1M
2021-03-16 14.55 14.55 14.42 14.48 0.1M
2021-03-15 14.49 14.50 14.35 14.50 0.1M
2021-03-12 14.38 14.43 14.27 14.43 0.1M
2021-03-11 14.45 14.45 14.32 14.41 0.1M
2021-03-10 14.29 14.34 14.20 14.26 0.1M
2021-03-09 14.13 14.23 14.08 14.17 0.1M
2021-03-08 13.96 14.12 13.87 13.87 0.1M
2021-03-05 13.89 14.01 13.58 13.96 0.1M
2021-03-04 13.99 14.06 13.60 13.79 0.1M
2021-03-03 14.23 14.23 13.99 14.00 0.1M
2021-03-02 14.31 14.31 14.19 14.19 0.1M
2021-03-01 14.08 14.32 14.08 14.26 0.1M
2021-02-26 14.17 14.17 13.88 13.99 0.1M
2021-02-25 14.37 14.48 13.98 14.01 0.1M
2021-02-24 14.20 14.41 14.18 14.41 0.1M
2021-02-23 14.07 14.31 14.00 14.23 0.1M
2021-02-22 14.29 14.36 14.26 14.26 0.1M
2021-02-19 14.56 14.56 14.37 14.39 0.1M
2021-02-18 14.50 14.50 14.32 14.47 0.1M
2021-02-17 14.48 14.52 14.39 14.48 0.1M
2021-02-16 14.67 14.74 14.49 14.54 0.1M
2021-02-12 14.45 14.54 14.42 14.54 0.1M
2021-02-11 14.50 14.50 14.39 14.48 0.1M
2021-02-10 14.58 14.58 14.35 14.42 0.1M
2021-02-09 14.38 14.46 14.38 14.42 0.1M
2021-02-08 14.48 14.48 14.37 14.45 0.2M
2021-02-05 14.40 14.40 14.31 14.38 0.2M
2021-02-04 14.20 14.33 14.15 14.28 0.1M
2021-02-03 14.20 14.21 14.10 14.13 0.1M
2021-02-02 14.26 14.26 14.04 14.17 0.2M
2021-02-01 13.88 13.97 13.81 13.96 0.1M
2021-01-29 13.96 13.96 13.60 13.75 0.1M
2021-01-28 13.89 14.14 13.89 13.99 0.1M
2021-01-27 14.16 14.16 13.79 13.85 0.1M
2021-01-26 14.22 14.28 14.16 14.17 0.1M
2021-01-25 14.17 14.24 14.04 14.22 0.1M
2021-01-22 14.20 14.25 14.11 14.20 0.1M
2021-01-21 14.34 14.34 14.15 14.24 0.1M
2021-01-20 14.15 14.27 14.07 14.25 0.2M
2021-01-19 14.03 14.10 13.94 14.06 0.2M
2021-01-15 14.02 14.08 13.87 13.91 0.1M
2021-01-14 14.20 14.20 14.02 14.02 0.1M
2021-01-13 14.10 14.14 14.00 14.13 0.1M
2021-01-12 14.00 14.10 14.00 14.09 0.1M
2021-01-11 14.14 14.16 13.99 14.02 0.1M
2021-01-08 14.29 14.29 14.00 14.10 0.1M
2021-01-07 13.89 14.11 13.88 14.08 0.2M
2021-01-06 13.62 13.93 13.56 13.76 0.1M
2021-01-05 13.64 13.80 13.60 13.73 0.2M
2021-01-04 13.92 13.92 13.51 13.64 0.1M