SoFi Smart Energy ETF (SHFT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 04 Mar 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 01 Mar 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 29 Feb 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 28 Feb 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 27 Feb 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 26 Feb 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 23 Feb 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 22 Feb 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 21 Feb 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 20 Feb 2024 | 12.44 | 12.44 | 12.33 | 12.33 | 12.33 | 624 |
| 16 Feb 2024 | 12.66 | 12.66 | 12.61 | 12.61 | 12.61 | 1,128 |
| 15 Feb 2024 | 12.91 | 12.91 | 12.85 | 12.90 | 12.90 | 1,740 |
| 14 Feb 2024 | 12.15 | 12.76 | 12.15 | 12.76 | 12.76 | 838 |
| 13 Feb 2024 | 12.14 | 12.21 | 12.14 | 12.15 | 12.15 | 1,295 |
| 12 Feb 2024 | 12.38 | 12.90 | 12.38 | 12.78 | 12.78 | 11,441 |
| 09 Feb 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 488 |
| 08 Feb 2024 | 12.05 | 12.18 | 12.05 | 12.18 | 12.18 | 1,038 |
| 07 Feb 2024 | 12.05 | 12.05 | 12.03 | 12.03 | 12.03 | 383 |
| 06 Feb 2024 | 11.68 | 11.90 | 11.68 | 11.90 | 11.90 | 2,674 |
| 05 Feb 2024 | 11.72 | 11.73 | 11.70 | 11.70 | 11.70 | 1,087 |
| 02 Feb 2024 | 11.87 | 11.96 | 11.87 | 11.96 | 11.96 | 2,758 |
| 01 Feb 2024 | 12.05 | 12.08 | 12.05 | 12.08 | 12.08 | 566 |
| 31 Jan 2024 | 11.93 | 12.06 | 11.79 | 11.79 | 11.79 | 1,222 |
| 30 Jan 2024 | 11.95 | 11.95 | 11.92 | 11.92 | 11.92 | 511 |
| 29 Jan 2024 | 11.80 | 12.05 | 11.80 | 12.05 | 12.05 | 1,276 |
| 26 Jan 2024 | 12.05 | 12.05 | 11.85 | 11.89 | 11.89 | 1,680 |
| 25 Jan 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 465 |
| 24 Jan 2024 | 11.95 | 11.97 | 11.95 | 11.97 | 11.97 | 556 |
| 23 Jan 2024 | 12.11 | 12.12 | 12.06 | 12.10 | 12.10 | 2,818 |
| 22 Jan 2024 | 11.89 | 12.00 | 11.84 | 11.91 | 11.91 | 1,401 |
| 19 Jan 2024 | 11.47 | 11.66 | 11.47 | 11.66 | 11.66 | 935 |
| 18 Jan 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 422 |
| 17 Jan 2024 | 11.51 | 11.56 | 11.50 | 11.54 | 11.54 | 1,249 |
| 16 Jan 2024 | 12.05 | 12.05 | 11.80 | 11.82 | 11.82 | 1,236 |
| 12 Jan 2024 | 12.31 | 12.31 | 12.21 | 12.22 | 12.22 | 2,113 |
| 11 Jan 2024 | 12.32 | 12.32 | 12.31 | 12.32 | 12.32 | 1,244 |
| 10 Jan 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 247 |
| 09 Jan 2024 | 12.54 | 12.54 | 12.48 | 12.48 | 12.48 | 706 |
| 08 Jan 2024 | 12.45 | 12.63 | 12.45 | 12.63 | 12.63 | 2,475 |
| 05 Jan 2024 | 12.67 | 12.67 | 12.44 | 12.44 | 12.44 | 448 |
| 04 Jan 2024 | 12.64 | 12.64 | 12.54 | 12.54 | 12.54 | 752 |
| 03 Jan 2024 | 12.75 | 12.85 | 12.63 | 12.71 | 12.71 | 2,787 |
| 02 Jan 2024 | 13.32 | 13.39 | 13.18 | 13.18 | 13.18 | 953 |
| 29 Dec 2023 | 13.50 | 13.57 | 13.47 | 13.47 | 13.47 | 2,379 |
| 28 Dec 2023 | 13.71 | 13.76 | 13.62 | 13.62 | 13.62 | 2,431 |
| 27 Dec 2023 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 379 |
| 26 Dec 2023 | 13.45 | 13.59 | 13.45 | 13.59 | 13.59 | 1,713 |
| 22 Dec 2023 | 13.41 | 13.41 | 13.36 | 13.36 | 13.36 | 409 |
| 22 Dec 2023 | 0.132007 Dividend | |||||
| 21 Dec 2023 | 13.34 | 13.41 | 13.34 | 13.41 | 13.28 | 688 |
| 20 Dec 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 12.94 | 470 |
| 19 Dec 2023 | 13.47 | 13.48 | 13.47 | 13.48 | 13.35 | 446 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.