SoFi Social 50 ETF (SFYF)

SFYF
🏛️ 美国 →
54.24
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
2025-09-26 54.15 54.30 53.66 54.24 0.0M
2025-09-25 53.98 54.22 53.66 53.98 0.0M
2025-09-24 54.69 54.88 54.37 54.66 0.0M
2025-09-23 55.10 55.10 54.34 54.43 0.0M
2025-09-22 54.30 54.85 54.30 54.85 0.0M
2025-09-19 54.35 54.45 54.15 54.33 0.0M
2025-09-18 54.03 54.36 53.89 54.16 0.0M
2025-09-17 53.62 53.75 53.00 53.65 0.0M
2025-09-16 53.67 53.80 53.47 53.75 0.0M
2025-09-15 53.40 53.60 53.28 53.52 0.0M
2025-09-12 52.50 52.85 52.45 52.81 0.0M
2025-09-11 52.04 52.42 52.04 52.31 0.0M
2025-09-10 52.13 52.13 51.81 51.96 0.0M
2025-09-09 51.38 51.70 51.18 51.70 0.0M
2025-09-08 51.30 51.30 51.05 51.07 0.0M
2025-09-05 51.24 51.24 50.80 50.92 0.0M
2025-09-04 50.46 50.84 50.38 50.84 0.0M
2025-09-03 50.45 50.57 50.31 50.43 0.0M
2025-09-02 49.47 49.98 49.37 49.98 0.0M
2025-08-29 50.78 50.84 50.24 50.28 0.0M
2025-08-28 50.62 50.90 50.55 50.90 0.0M
2025-08-27 50.62 50.65 50.58 50.61 0.0M
2025-08-26 50.39 50.62 50.26 50.62 0.0M
2025-08-25 50.24 50.45 50.24 50.31 0.0M
2025-08-22 49.12 50.39 49.12 50.28 0.0M
2025-08-21 49.21 49.27 48.92 49.11 0.0M
2025-08-20 49.49 49.61 48.47 49.33 0.0M
2025-08-19 50.65 50.65 49.64 49.69 0.0M
2025-08-18 50.61 50.73 50.56 50.73 0.0M
2025-08-15 51.03 51.03 50.66 50.66 0.0M
2025-08-14 50.68 50.85 50.61 50.81 0.0M
2025-08-13 51.03 51.06 50.83 51.02 0.0M
2025-08-12 50.47 50.72 50.24 50.72 0.0M
2025-08-11 50.04 50.59 50.04 50.11 0.0M
2025-08-08 49.66 50.00 49.65 49.94 0.0M
2025-08-07 49.51 49.68 49.20 49.45 0.0M
2025-08-06 48.22 49.08 48.22 49.08 0.0M
2025-08-05 48.66 48.84 48.43 48.43 0.0M
2025-08-04 48.06 48.42 48.06 48.42 0.0M
2025-08-01 47.91 48.01 47.27 47.64 0.0M
2025-07-31 49.36 49.39 48.65 48.65 0.0M
2025-07-30 48.84 49.00 48.79 48.79 0.0M
2025-07-29 49.34 49.35 48.74 48.77 0.0M
2025-07-28 49.24 49.32 49.18 49.26 0.0M
2025-07-25 48.81 49.22 48.81 49.06 0.0M
2025-07-24 48.91 48.95 48.62 48.74 0.0M
2025-07-23 48.94 48.98 48.70 48.98 0.0M
2025-07-22 48.71 48.71 48.08 48.67 0.0M
2025-07-21 48.75 48.99 48.73 48.73 0.0M
2025-07-18 48.67 48.72 48.50 48.58 0.0M
2025-07-17 48.19 48.54 48.17 48.47 0.0M
2025-07-16 47.70 47.96 47.58 47.92 0.0M
2025-07-15 48.01 48.02 47.64 47.66 0.0M
2025-07-14 47.22 47.51 47.22 47.51 0.0M
2025-07-11 47.07 47.39 47.07 47.22 0.0M
2025-07-10 47.09 47.27 46.82 47.27 0.0M
2025-07-09 46.61 46.96 46.61 46.90 0.0M
2025-07-08 46.45 46.57 46.45 46.48 0.0M
2025-07-07 46.45 46.54 46.15 46.35 0.0M
2025-07-03 46.97 46.97 46.94 46.94 0.0M
2025-07-02 46.14 46.60 46.14 46.60 0.0M
2025-07-01 46.31 46.48 45.79 46.13 0.0M
2025-06-30 46.96 46.96 46.69 46.81 0.0M
2025-06-27 46.71 46.72 46.28 46.63 0.0M
2025-06-26 46.23 46.64 46.23 46.56 0.0M
2025-06-25 46.43 46.46 46.12 46.19 0.0M
2025-06-24 45.87 46.27 45.87 46.17 0.0M
2025-06-23 44.64 45.31 44.64 45.31 0.0M
2025-06-20 45.31 45.31 44.55 44.69 0.0M
2025-06-18 44.90 45.03 44.90 44.92 0.0M
2025-06-17 44.86 45.04 44.61 44.61 0.0M
2025-06-16 44.65 45.19 44.65 45.08 0.0M
2025-06-13 43.98 44.44 43.98 44.15 0.0M
2025-06-12 44.65 44.73 44.57 44.60 0.0M
2025-06-11 45.50 45.50 44.89 45.02 0.0M
2025-06-10 44.79 45.32 44.79 45.23 0.0M
2025-06-09 44.31 44.78 44.20 44.73 0.0M
2025-06-06 44.13 44.41 44.07 44.24 0.0M
2025-06-05 44.63 44.63 43.16 43.46 0.0M
2025-06-04 44.73 44.73 44.59 44.65 0.0M
2025-06-03 44.40 44.79 44.40 44.74 0.0M
2025-06-02 43.94 44.34 43.88 44.34 0.0M
2025-05-30 44.25 44.28 43.75 44.18 0.0M
2025-05-29 45.14 45.14 44.37 44.41 0.0M
2025-05-28 44.90 44.90 44.43 44.43 0.0M
2025-05-27 44.27 44.71 44.27 44.71 0.0M
2025-05-23 43.20 43.70 43.20 43.55 0.0M
2025-05-22 43.57 44.24 43.57 43.91 0.0M
2025-05-21 44.13 44.57 43.60 43.62 0.0M
2025-05-20 44.46 44.50 44.39 44.39 0.0M
2025-05-19 43.89 44.49 43.77 44.49 0.0M
2025-05-16 44.51 44.78 44.43 44.75 0.0M
2025-05-15 44.25 44.30 43.23 44.25 0.0M
2025-05-14 44.27 44.74 44.27 44.64 0.0M
2025-05-13 43.18 44.11 43.18 43.99 0.0M
2025-05-12 43.00 43.01 42.50 42.82 0.0M
2025-05-09 41.09 41.38 40.89 41.15 0.0M
2025-05-08 40.72 41.34 40.72 40.93 0.0M
2025-05-07 40.28 40.37 39.98 40.24 0.0M
2025-05-06 40.08 40.17 39.89 40.17 0.0M
2025-05-05 40.75 41.04 40.65 40.72 0.0M
2025-05-02 40.99 41.44 40.99 41.18 0.0M
2025-05-01 40.77 41.08 40.36 40.36 0.0M
2025-04-30 39.24 40.02 39.14 40.02 0.0M
2025-04-29 39.73 40.21 39.73 40.21 0.0M
2025-04-28 40.04 40.04 39.39 39.97 0.0M
2025-04-25 38.99 39.84 38.99 39.84 0.0M
2025-04-24 37.95 38.93 37.95 38.93 0.0M
2025-04-23 38.21 38.31 37.77 37.86 0.0M
2025-04-22 36.91 36.91 36.60 36.60 0.0M
2025-04-21 36.04 36.04 35.21 35.65 0.0M
2025-04-17 36.83 36.88 36.46 36.62 0.0M
2025-04-16 36.94 37.04 35.95 36.54 0.0M
2025-04-15 37.80 38.11 37.80 37.87 0.0M
2025-04-14 38.45 38.45 37.56 37.79 0.0M
2025-04-11 36.84 37.48 36.54 37.48 0.0M
2025-04-10 37.56 37.56 36.01 36.83 0.0M
2025-04-09 33.92 38.55 33.92 38.55 0.0M
2025-04-08 36.50 36.64 33.98 33.98 0.0M
2025-04-07 32.92 35.01 32.74 34.75 0.0M
2025-04-04 35.85 36.14 34.50 34.71 0.0M
2025-04-03 37.25 37.75 37.05 37.05 0.0M
2025-04-02 38.26 39.41 38.26 39.31 0.0M
2025-04-01 38.43 38.91 38.38 38.91 0.0M
2025-03-31 37.61 38.44 37.18 38.43 0.0M
2025-03-28 39.60 39.60 38.48 38.58 0.0M
2025-03-27 39.89 40.11 39.76 39.76 0.0M
2025-03-26 41.22 41.31 40.01 40.20 0.0M
2025-03-25 40.95 41.29 40.95 41.29 0.0M
2025-03-24 40.40 41.06 40.40 41.06 0.0M
2025-03-21 39.52 39.62 39.52 39.62 0.0M
2025-03-20 38.94 39.44 38.94 39.29 0.0M
2025-03-19 39.27 39.69 39.24 39.45 0.0M
2025-03-18 38.61 38.73 38.61 38.63 0.0M
2025-03-17 39.31 39.66 39.29 39.47 0.0M
2025-03-14 38.67 39.29 38.67 39.29 0.0M
2025-03-13 38.92 38.92 38.01 38.07 0.0M
2025-03-12 38.99 39.03 38.44 38.88 0.0M
2025-03-11 37.69 38.39 37.60 38.04 0.0M
2025-03-10 39.10 39.10 37.64 37.71 0.0M
2025-03-07 39.76 40.11 38.82 40.00 0.0M
2025-03-06 40.40 40.73 39.78 39.78 0.0M
2025-03-05 40.57 41.21 40.19 41.21 0.0M
2025-03-04 40.00 40.36 39.50 40.36 0.0M
2025-03-03 42.38 42.50 40.46 40.73 0.0M
2025-02-28 40.95 41.93 40.94 41.93 0.0M
2025-02-27 42.77 42.87 41.43 41.43 0.0M
2025-02-26 42.86 42.86 42.26 42.40 0.0M
2025-02-25 43.05 43.05 42.07 42.30 0.0M
2025-02-24 44.02 44.14 43.21 43.21 0.0M
2025-02-21 45.39 45.39 44.02 44.05 0.0M
2025-02-20 45.68 47.38 44.90 45.43 0.0M
2025-02-19 46.14 46.24 45.82 45.88 0.0M
2025-02-18 46.28 46.42 45.86 46.20 0.0M
2025-02-14 45.99 46.17 45.88 46.12 0.0M
2025-02-13 45.06 45.81 45.06 45.67 0.0M
2025-02-12 44.20 44.99 44.20 44.91 0.0M
2025-02-11 44.92 44.97 44.62 44.62 0.0M
2025-02-10 44.95 45.23 44.88 45.12 0.0M
2025-02-07 45.08 45.39 44.61 44.64 0.0M
2025-02-06 44.81 45.08 44.81 45.08 0.0M
2025-02-05 44.59 44.80 44.59 44.80 0.0M
2025-02-04 44.46 45.02 44.46 45.02 0.0M
2025-02-03 43.11 43.92 43.08 43.89 0.0M
2025-01-31 44.83 45.26 44.32 44.42 0.0M
2025-01-30 44.39 44.66 44.39 44.66 0.0M
2025-01-29 44.34 44.48 43.97 44.19 0.0M
2025-01-28 43.69 44.43 43.69 44.43 0.0M
2025-01-27 43.18 43.94 42.94 43.48 0.0M
2025-01-24 44.93 45.15 44.62 44.70 0.0M
2025-01-23 44.56 44.83 44.54 44.83 0.0M
2025-01-22 44.67 45.11 44.67 44.80 0.0M
2025-01-21 44.44 44.46 43.83 44.33 0.0M
2025-01-17 44.14 44.33 44.08 44.12 0.0M
2025-01-16 43.73 43.87 43.40 43.42 0.0M
2025-01-15 43.20 43.59 43.20 43.59 0.0M
2025-01-14 43.06 43.16 42.30 42.30 0.0M
2025-01-13 42.06 42.58 41.94 42.58 0.0M
2025-01-10 43.07 45.00 42.46 42.92 0.0M
2025-01-08 43.60 43.67 43.25 43.56 0.0M
2025-01-07 45.19 45.19 43.73 43.86 0.0M
2025-01-06 45.24 45.37 44.95 45.05 0.0M
2025-01-03 43.37 44.57 43.37 44.57 0.0M
2025-01-02 43.32 43.40 42.56 43.00 0.0M