SoFi Weekly Dividend ETF (WKLY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:41PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
| 04 Mar 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
| 01 Mar 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
| 29 Feb 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
| 28 Feb 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
| 27 Feb 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
| 26 Feb 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
| 23 Feb 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
| 22 Feb 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
| 21 Feb 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
| 20 Feb 2024 | 49.27 | 49.51 | 49.27 | 49.41 | 49.41 | 2,977 |
| 16 Feb 2024 | 49.19 | 49.42 | 49.18 | 49.26 | 49.26 | 2,983 |
| 15 Feb 2024 | 48.77 | 49.31 | 48.77 | 49.31 | 49.31 | 2,405 |
| 14 Feb 2024 | 48.43 | 48.58 | 48.42 | 48.58 | 48.58 | 6,205 |
| 13 Feb 2024 | 48.49 | 48.61 | 48.09 | 48.28 | 48.28 | 3,278 |
| 13 Feb 2024 | 0.02 Dividend | |||||
| 12 Feb 2024 | 48.54 | 49.00 | 48.45 | 48.92 | 48.90 | 29,930 |
| 09 Feb 2024 | 48.60 | 48.75 | 48.59 | 48.75 | 48.73 | 4,592 |
| 08 Feb 2024 | 48.41 | 48.65 | 48.41 | 48.65 | 48.63 | 1,435 |
| 07 Feb 2024 | 48.64 | 48.68 | 48.64 | 48.68 | 48.66 | 983 |
| 06 Feb 2024 | 48.55 | 48.65 | 48.54 | 48.65 | 48.63 | 2,316 |
| 06 Feb 2024 | 0.02 Dividend | |||||
| 05 Feb 2024 | 48.56 | 48.56 | 48.43 | 48.44 | 48.40 | 5,000 |
| 02 Feb 2024 | 48.57 | 48.78 | 48.57 | 48.76 | 48.72 | 2,570 |
| 01 Feb 2024 | 48.85 | 48.98 | 48.85 | 48.98 | 48.94 | 3,455 |
| 31 Jan 2024 | 49.22 | 49.28 | 48.79 | 48.79 | 48.75 | 2,688 |
| 30 Jan 2024 | 49.09 | 49.17 | 49.09 | 49.14 | 49.10 | 2,823 |
| 30 Jan 2024 | 0.02 Dividend | |||||
| 29 Jan 2024 | 48.84 | 49.08 | 48.81 | 49.05 | 48.99 | 2,531 |
| 26 Jan 2024 | 48.83 | 48.84 | 48.77 | 48.82 | 48.76 | 4,729 |
| 25 Jan 2024 | 48.74 | 48.80 | 48.63 | 48.80 | 48.74 | 2,110 |
| 24 Jan 2024 | 48.77 | 48.81 | 48.55 | 48.55 | 48.49 | 2,217 |
| 23 Jan 2024 | 48.45 | 48.45 | 48.35 | 48.45 | 48.39 | 6,843 |
| 23 Jan 2024 | 0.02 Dividend | |||||
| 22 Jan 2024 | 48.48 | 48.48 | 48.39 | 48.40 | 48.32 | 3,771 |
| 19 Jan 2024 | 47.91 | 48.31 | 47.91 | 48.31 | 48.23 | 2,034 |
| 18 Jan 2024 | 47.68 | 47.91 | 47.63 | 47.91 | 47.83 | 1,574 |
| 17 Jan 2024 | 47.72 | 47.72 | 47.51 | 47.72 | 47.64 | 2,321 |
| 16 Jan 2024 | 48.37 | 48.37 | 48.06 | 48.06 | 47.98 | 2,090 |
| 16 Jan 2024 | 0.02 Dividend | |||||
| 12 Jan 2024 | 48.86 | 48.86 | 48.60 | 48.64 | 48.54 | 2,117 |
| 11 Jan 2024 | 48.54 | 48.54 | 48.35 | 48.51 | 48.41 | 2,072 |
| 10 Jan 2024 | 48.57 | 48.57 | 48.54 | 48.57 | 48.47 | 1,440 |
| 09 Jan 2024 | 48.50 | 48.62 | 48.45 | 48.53 | 48.43 | 2,132 |
| 09 Jan 2024 | 0.02 Dividend | |||||
| 08 Jan 2024 | 48.70 | 48.90 | 48.47 | 48.90 | 48.78 | 11,591 |
| 05 Jan 2024 | 48.49 | 48.65 | 48.49 | 48.65 | 48.53 | 3,545 |
| 04 Jan 2024 | 48.54 | 48.77 | 48.50 | 48.50 | 48.39 | 1,718 |
| 03 Jan 2024 | 48.44 | 48.56 | 48.42 | 48.49 | 48.37 | 1,626 |
| 02 Jan 2024 | 48.48 | 48.77 | 48.48 | 48.71 | 48.59 | 3,004 |
| 29 Dec 2023 | 48.76 | 48.85 | 48.67 | 48.74 | 48.62 | 1,963 |
| 28 Dec 2023 | 48.79 | 48.92 | 48.71 | 48.71 | 48.59 | 6,442 |
| 27 Dec 2023 | 48.73 | 48.74 | 48.68 | 48.74 | 48.62 | 1,620 |
| 26 Dec 2023 | 48.53 | 48.67 | 48.52 | 48.64 | 48.52 | 2,934 |
| 26 Dec 2023 | 0.450258 Dividend | |||||
| 22 Dec 2023 | 48.75 | 48.93 | 48.74 | 48.85 | 48.28 | 2,715 |
| 21 Dec 2023 | 48.63 | 48.69 | 48.53 | 48.69 | 48.12 | 2,632 |
| 20 Dec 2023 | 48.82 | 48.85 | 48.14 | 48.14 | 47.58 | 2,674 |
| 19 Dec 2023 | 48.68 | 48.80 | 48.68 | 48.80 | 48.23 | 2,739 |
| 19 Dec 2023 | 0.02 Dividend | |||||
| 18 Dec 2023 | 48.54 | 48.54 | 48.46 | 48.46 | 47.88 | 2,154 |
| 15 Dec 2023 | 48.41 | 48.46 | 48.22 | 48.32 | 47.73 | 2,459 |
| 14 Dec 2023 | 48.43 | 48.74 | 48.43 | 48.59 | 48.00 | 1,954 |
| 13 Dec 2023 | 47.47 | 48.16 | 47.39 | 48.16 | 47.58 | 2,071 |
| 12 Dec 2023 | 47.22 | 47.45 | 47.22 | 47.43 | 46.86 | 1,049 |
| *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.