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
2022-12-30 19.26 19.45 19.26 19.45 0.0M
2022-12-29 19.14 19.51 19.14 19.47 0.0M
2022-12-28 18.77 18.77 18.61 18.61 0.0M
2022-12-27 19.52 19.52 18.69 18.69 0.0M
2022-12-23 19.78 19.83 19.78 19.83 0.0M
2022-12-22 20.01 20.01 19.43 19.82 0.0M
2022-12-21 20.38 20.46 20.38 20.43 0.0M
2022-12-20 19.91 20.29 19.91 20.12 0.0M
2022-12-19 20.44 20.47 20.18 20.18 0.0M
2022-12-16 21.09 21.09 20.51 20.67 0.0M
2022-12-15 21.03 21.03 20.97 21.02 0.0M
2022-12-14 21.98 22.08 21.76 21.76 0.0M
2022-12-13 22.22 22.81 21.90 21.93 0.0M
2022-12-12 21.71 21.89 21.64 21.89 0.0M
2022-12-09 21.92 22.13 21.82 21.82 0.0M
2022-12-08 21.47 22.04 21.47 22.02 0.0M
2022-12-07 21.95 21.95 21.67 21.70 0.0M
2022-12-06 22.64 22.64 21.97 21.98 0.0M
2022-12-05 23.29 23.29 22.61 22.64 0.0M
2022-12-02 23.17 23.47 23.17 23.39 0.0M
2022-12-01 23.40 23.40 23.36 23.37 0.0M
2022-11-30 22.19 23.22 22.19 23.22 0.0M
2022-11-29 22.01 22.19 22.01 22.19 0.0M
2022-11-28 22.70 22.70 22.24 22.24 0.0M
2022-11-25 22.48 22.65 22.48 22.64 0.0M
2022-11-23 22.71 22.77 22.71 22.77 0.0M
2022-11-22 22.00 22.33 22.00 22.33 0.0M
2022-11-21 22.45 22.46 22.06 22.10 0.0M
2022-11-18 22.50 22.64 22.50 22.58 0.0M
2022-11-17 22.63 22.77 22.63 22.77 0.0M
2022-11-16 23.25 23.25 23.00 23.03 0.0M
2022-11-15 23.50 24.00 23.50 23.67 0.0M
2022-11-14 23.05 23.34 23.04 23.13 0.0M
2022-11-11 22.44 23.42 22.44 23.42 0.0M
2022-11-10 22.00 22.49 22.00 22.49 0.0M
2022-11-09 21.04 21.04 20.72 20.72 0.0M
2022-11-08 21.75 22.15 21.75 21.88 0.0M
2022-11-07 22.14 22.14 21.55 21.79 0.0M
2022-11-04 21.84 21.85 21.84 21.85 0.0M
2022-11-03 21.60 21.87 21.58 21.58 0.0M
2022-11-02 22.42 22.69 21.78 21.78 0.0M
2022-11-01 23.36 23.36 22.65 22.65 0.0M
2022-10-31 23.00 23.29 22.87 22.98 0.0M
2022-10-28 22.73 23.11 22.73 23.11 0.0M
2022-10-27 22.72 22.72 22.63 22.63 0.0M
2022-10-26 23.03 23.40 22.77 22.77 0.0M
2022-10-25 22.30 23.20 22.30 23.20 0.0M
2022-10-24 22.20 22.35 22.16 22.35 0.0M
2022-10-21 22.02 22.46 22.02 22.46 0.0M
2022-10-20 21.87 22.21 21.85 21.85 0.0M
2022-10-19 21.79 21.85 21.79 21.85 0.0M
2022-10-18 22.11 22.11 22.11 22.11 0.0M
2022-10-17 21.61 21.85 21.61 21.80 0.0M
2022-10-14 22.09 22.09 20.89 20.89 0.0M
2022-10-13 21.67 21.77 21.67 21.77 0.0M
2022-10-12 21.38 21.38 21.38 21.38 0.0M
2022-10-11 21.21 21.81 21.19 21.25 0.0M
2022-10-10 21.82 21.82 21.33 21.48 0.0M
2022-10-07 21.84 21.89 21.84 21.89 0.0M
2022-10-06 23.04 23.48 23.04 23.08 0.0M
2022-10-05 23.47 23.47 22.72 23.26 0.0M
2022-10-04 23.47 23.47 23.47 23.47 0.0M
2022-10-03 22.12 22.27 22.00 22.27 0.0M
2022-09-30 22.31 22.31 22.12 22.12 0.0M
2022-09-29 22.49 22.58 22.31 22.48 0.0M
2022-09-28 22.89 23.57 22.89 23.57 0.0M
2022-09-27 23.07 23.20 22.88 22.90 0.0M
2022-09-26 23.11 23.18 22.73 22.73 0.0M
2022-09-23 23.00 23.00 22.69 22.93 0.0M
2022-09-22 23.53 23.53 23.46 23.46 0.0M
2022-09-21 24.69 24.82 24.21 24.21 0.0M
2022-09-20 24.98 25.09 24.66 24.66 0.0M
2022-09-19 25.08 25.23 24.92 25.23 0.0M
2022-09-16 25.13 25.13 24.99 25.13 0.0M
2022-09-15 25.63 25.63 25.63 25.63 0.0M
2022-09-14 25.35 25.74 25.35 25.74 0.0M
2022-09-13 25.64 25.65 25.39 25.39 0.0M
2022-09-12 26.50 26.68 26.33 26.68 0.0M
2022-09-09 25.90 26.14 25.90 26.14 0.0M
2022-09-08 25.01 25.28 25.01 25.28 0.0M
2022-09-07 24.56 24.91 24.56 24.91 0.0M
2022-09-06 24.59 24.59 24.39 24.39 0.0M
2022-09-02 25.03 25.30 24.66 24.69 0.0M
2022-09-01 25.00 25.03 24.92 24.98 0.0M
2022-08-31 25.24 25.27 25.21 25.27 0.0M
2022-08-30 25.98 26.02 25.23 25.38 0.0M
2022-08-29 26.05 26.05 25.87 25.87 0.0M
2022-08-26 26.10 26.11 26.06 26.06 0.0M
2022-08-25 26.82 27.05 26.82 26.98 0.0M
2022-08-24 26.24 26.67 26.24 26.54 0.0M
2022-08-23 26.76 26.80 26.45 26.50 0.0M
2022-08-22 26.64 27.26 26.34 26.34 0.0M
2022-08-19 27.72 27.72 27.27 27.31 0.0M
2022-08-18 28.74 28.74 28.13 28.20 0.0M
2022-08-17 28.65 28.99 28.47 28.47 0.0M
2022-08-16 29.10 29.55 28.98 29.29 0.0M
2022-08-15 28.78 29.08 28.76 29.06 0.0M
2022-08-12 28.44 28.86 28.44 28.86 0.0M
2022-08-11 28.40 29.00 28.30 28.30 0.0M
2022-08-10 27.96 28.34 27.96 28.34 0.0M
2022-08-09 27.82 27.82 27.43 27.44 0.0M
2022-08-08 28.83 28.84 28.23 28.23 0.0M
2022-08-05 27.57 27.99 27.41 27.99 0.0M
2022-08-04 28.00 28.07 27.90 28.06 0.0M
2022-08-03 27.77 27.92 27.77 27.92 0.0M
2022-08-02 27.28 27.28 26.92 26.92 0.0M
2022-08-01 26.13 26.86 26.13 26.62 0.0M
2022-07-29 25.95 26.46 25.95 26.46 0.0M
2022-07-28 25.30 25.84 25.30 25.84 0.0M
2022-07-27 24.96 25.49 24.96 25.48 0.0M
2022-07-26 25.00 25.00 24.40 24.40 0.0M
2022-07-25 25.30 25.38 25.10 25.23 0.0M
2022-07-22 26.39 26.39 25.40 25.51 0.0M
2022-07-21 26.00 26.38 25.96 26.38 0.0M
2022-07-20 25.64 26.14 25.64 26.09 0.0M
2022-07-19 24.78 25.28 24.78 25.28 0.0M
2022-07-18 25.07 25.24 24.48 24.59 0.0M
2022-07-15 24.31 24.39 24.26 24.39 0.0M
2022-07-14 23.59 23.96 23.55 23.96 0.0M
2022-07-13 23.43 24.08 23.43 24.08 0.0M
2022-07-12 23.98 24.06 23.98 24.06 0.0M
2022-07-11 24.26 24.26 23.88 23.88 0.0M
2022-07-08 24.51 24.78 24.51 24.76 0.0M
2022-07-07 24.61 24.73 24.61 24.73 0.0M
2022-07-06 23.65 23.80 23.60 23.65 0.0M
2022-07-05 22.67 23.58 22.67 23.58 0.0M
2022-07-01 22.98 23.33 22.95 23.12 0.0M
2022-06-30 23.13 23.13 22.42 22.86 0.0M
2022-06-29 23.35 23.35 23.07 23.30 0.0M
2022-06-28 24.50 24.65 23.51 23.51 0.0M
2022-06-27 24.47 24.47 24.32 24.35 0.0M
2022-06-24 24.24 24.67 24.24 24.67 0.0M
2022-06-23 23.54 23.87 23.30 23.87 0.0M
2022-06-22 23.12 24.01 23.12 23.60 0.0M
2022-06-21 23.13 23.88 23.13 23.48 0.0M
2022-06-17 22.46 22.71 22.19 22.71 0.0M
2022-06-16 23.00 23.00 21.99 22.19 0.0M
2022-06-15 22.84 23.71 22.84 23.42 0.0M
2022-06-14 22.12 22.56 22.12 22.55 0.0M
2022-06-13 23.00 23.00 22.24 22.30 0.0M
2022-06-10 24.00 24.00 23.77 23.84 0.0M
2022-06-09 25.22 25.25 24.76 24.76 0.0M
2022-06-08 25.39 26.10 25.39 25.71 0.0M
2022-06-07 25.19 25.76 25.19 25.75 0.0M
2022-06-06 25.61 25.67 25.23 25.23 0.0M
2022-06-03 25.21 25.21 25.21 25.21 0.0M
2022-06-02 25.18 26.18 24.95 26.18 0.0M
2022-06-01 25.94 25.94 25.18 25.18 0.0M
2022-05-31 25.62 25.73 25.34 25.73 0.0M
2022-05-27 25.24 25.72 25.24 25.72 0.0M
2022-05-26 23.90 24.80 23.90 24.63 0.0M
2022-05-25 22.77 23.68 22.77 23.55 0.0M
2022-05-24 22.76 22.80 22.68 22.79 0.0M
2022-05-23 23.37 23.81 23.37 23.81 0.0M
2022-05-20 23.13 23.59 23.13 23.59 0.0M
2022-05-19 23.98 24.26 23.98 24.12 0.0M
2022-05-18 24.57 24.57 23.70 23.72 0.0M
2022-05-17 24.72 24.96 24.59 24.96 0.0M
2022-05-16 24.48 24.50 23.91 23.91 0.0M
2022-05-13 24.01 24.68 24.01 24.43 0.0M
2022-05-12 22.09 23.05 21.99 23.05 0.0M
2022-05-11 23.75 24.11 22.69 22.69 0.0M
2022-05-10 24.60 24.62 23.63 24.01 0.0M
2022-05-09 25.11 25.13 24.03 24.03 0.0M
2022-05-06 26.30 26.30 25.76 25.98 0.0M
2022-05-05 27.69 27.69 26.45 26.52 0.0M
2022-05-04 27.31 28.35 26.80 28.35 0.0M
2022-05-03 27.28 27.34 27.28 27.34 0.0M
2022-05-02 26.50 27.21 26.36 27.21 0.0M
2022-04-29 27.30 27.93 26.64 26.64 0.0M
2022-04-28 26.83 27.72 26.82 27.72 0.0M
2022-04-27 27.42 27.46 26.96 26.99 0.0M
2022-04-26 28.29 28.29 27.06 27.06 0.0M
2022-04-25 27.95 28.50 27.95 28.50 0.0M
2022-04-22 29.07 29.07 28.28 28.28 0.0M
2022-04-21 30.35 30.37 28.90 28.91 0.0M
2022-04-20 30.33 30.33 29.67 29.67 0.0M
2022-04-19 30.57 30.74 30.57 30.74 0.0M
2022-04-18 30.03 30.20 29.64 29.91 0.0M
2022-04-14 31.06 31.06 30.22 30.22 0.0M
2022-04-13 30.21 31.03 30.21 30.89 0.0M
2022-04-12 30.35 30.35 29.87 30.03 0.0M
2022-04-11 30.15 30.33 30.00 30.23 0.0M
2022-04-08 31.26 31.26 30.72 30.72 0.0M
2022-04-07 31.02 31.34 30.69 31.34 0.0M
2022-04-06 31.70 31.74 31.58 31.58 0.0M
2022-04-05 33.81 33.81 32.40 32.54 0.0M
2022-04-04 33.32 33.84 33.21 33.84 0.0M
2022-04-01 33.69 34.50 32.85 33.07 0.0M
2022-03-31 34.07 34.07 33.42 33.42 0.0M
2022-03-30 34.62 34.99 34.06 34.06 0.0M
2022-03-29 34.65 35.49 34.22 34.87 0.0M
2022-03-28 32.40 34.05 32.40 34.05 0.0M
2022-03-25 32.43 32.62 32.12 32.40 0.0M
2022-03-24 31.94 32.54 31.63 32.54 0.0M
2022-03-23 31.83 32.43 31.65 31.89 0.0M
2022-03-22 30.10 31.77 30.10 31.77 0.0M
2022-03-21 30.92 30.92 30.22 30.43 0.0M
2022-03-18 29.38 30.64 29.38 30.64 0.0M
2022-03-17 28.55 29.58 28.55 29.58 0.0M
2022-03-16 28.76 29.11 28.76 29.11 0.0M
2022-03-15 26.85 27.56 26.85 27.56 0.0M
2022-03-14 27.10 27.34 26.61 26.61 0.0M
2022-03-11 28.33 28.33 27.34 27.34 0.0M
2022-03-10 28.62 28.62 27.91 28.45 0.0M
2022-03-09 28.65 29.02 28.64 28.88 0.0M
2022-03-08 27.56 28.61 27.56 27.75 0.0M
2022-03-07 28.82 29.28 27.66 27.66 0.0M
2022-03-04 29.50 29.50 28.92 29.11 0.0M
2022-03-03 30.30 30.30 30.00 30.05 0.0M
2022-03-02 30.96 30.98 30.31 30.97 0.0M
2022-03-01 31.50 31.62 30.85 30.88 0.0M
2022-02-28 30.60 31.57 30.60 31.55 0.0M
2022-02-25 30.81 31.01 30.73 31.01 0.0M
2022-02-24 27.98 30.69 27.98 30.69 0.0M
2022-02-23 30.83 30.83 29.00 29.00 0.0M
2022-02-22 30.75 31.03 30.13 30.34 0.0M
2022-02-18 31.80 31.80 31.00 31.30 0.0M
2022-02-17 32.50 32.55 31.79 31.80 0.0M
2022-02-16 32.88 33.10 32.61 32.99 0.0M
2022-02-15 32.36 33.19 32.36 33.19 0.0M
2022-02-14 31.82 32.24 31.49 31.69 0.0M
2022-02-11 32.92 32.92 31.64 31.88 0.0M
2022-02-10 33.24 33.70 32.70 32.85 0.0M
2022-02-09 32.51 33.33 32.51 33.33 0.0M
2022-02-08 31.37 32.15 31.37 32.15 0.0M
2022-02-07 31.99 31.99 31.38 31.38 0.0M
2022-02-04 31.47 31.85 31.17 31.66 0.0M
2022-02-03 31.26 31.45 31.00 31.07 0.0M
2022-02-02 33.48 33.48 32.11 32.32 0.0M
2022-02-01 32.30 33.14 32.30 33.10 0.0M
2022-01-31 31.27 32.47 31.17 32.47 0.0M
2022-01-28 29.95 30.64 29.14 30.64 0.0M
2022-01-27 31.29 31.29 29.78 29.85 0.0M
2022-01-26 31.80 32.29 30.65 30.76 0.0M
2022-01-25 31.08 31.35 30.50 30.87 0.0M
2022-01-24 30.81 31.46 29.48 31.46 0.0M
2022-01-21 32.82 32.82 32.00 32.06 0.0M
2022-01-20 33.56 34.42 33.20 33.20 0.0M
2022-01-19 34.20 34.34 33.74 33.74 0.0M
2022-01-18 34.91 35.16 34.31 34.43 0.0M
2022-01-14 34.99 35.76 34.99 35.66 0.0M
2022-01-13 36.53 37.40 35.56 35.56 0.0M
2022-01-12 37.20 37.20 36.77 36.89 0.0M
2022-01-11 35.91 36.77 35.91 36.61 0.0M
2022-01-10 35.96 36.09 34.90 36.09 0.0M
2022-01-07 36.85 36.85 36.41 36.47 0.0M
2022-01-06 36.45 36.82 35.64 36.39 0.0M
2022-01-05 37.80 37.80 36.51 36.51 0.0M
2022-01-04 38.74 38.74 37.61 37.97 0.0M
2022-01-03 38.30 38.54 37.92 38.42 0.0M