Mail

WKLY - SoFi Weekly Dividend ETF

NYSEArca - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	45.06	45.02	44.92	44.92	44.92	1,787
30 May 2023	45.65	45.65	45.39	45.39	45.39	3,300
30 May 2023	0.02 Dividend
26 May 2023	45.45	45.78	45.45	45.74	45.72	1,900
25 May 2023	45.45	45.45	45.21	45.35	45.33	900
24 May 2023	45.74	45.74	45.55	45.55	45.53	1,000
23 May 2023	46.05	46.41	46.02	46.02	46.00	1,100
23 May 2023	0.02 Dividend
22 May 2023	46.47	46.51	46.25	46.28	46.24	2,700
19 May 2023	46.37	46.41	46.37	46.41	46.37	1,500
18 May 2023	46.15	46.28	45.98	46.28	46.24	1,500
17 May 2023	45.88	46.23	45.88	46.23	46.19	1,400
16 May 2023	46.16	46.16	45.79	45.79	45.75	1,600
16 May 2023	0.02 Dividend
15 May 2023	46.19	46.35	46.19	46.35	46.29	1,900
12 May 2023	46.28	46.28	45.96	46.07	46.01	2,400
11 May 2023	46.15	46.16	46.03	46.16	46.10	1,700
10 May 2023	46.47	46.47	46.28	46.40	46.34	1,300
09 May 2023	46.38	46.67	46.38	46.55	46.49	2,300
08 May 2023	46.88	46.92	46.70	46.70	46.64	1,500
05 May 2023	46.36	46.71	46.36	46.71	46.65	1,300
04 May 2023	46.05	46.09	45.97	45.97	45.91	1,500
03 May 2023	46.44	46.60	46.24	46.24	46.17	2,400
02 May 2023	46.65	46.65	46.27	46.42	46.36	1,300
02 May 2023	0.02 Dividend
01 May 2023	47.36	47.47	47.24	47.24	47.16	1,900
28 Apr 2023	46.94	47.28	46.94	47.28	47.20	3,100
27 Apr 2023	46.74	47.03	46.74	47.03	46.95	1,400
26 Apr 2023	46.83	46.83	46.48	46.48	46.40	1,100
25 Apr 2023	46.99	47.09	46.77	46.77	46.69	1,600
25 Apr 2023	0.02 Dividend
24 Apr 2023	47.12	47.39	47.12	47.39	47.28	1,900
21 Apr 2023	47.24	47.25	47.17	47.25	47.15	1,600
20 Apr 2023	47.13	47.13	47.12	47.12	47.02	900
19 Apr 2023	47.24	47.32	47.23	47.32	47.22	1,700
18 Apr 2023	47.25	47.41	47.25	47.41	47.31	1,400
18 Apr 2023	0.02 Dividend
17 Apr 2023	47.07	47.23	47.07	47.23	47.11	2,200
14 Apr 2023	47.33	47.33	47.10	47.10	46.98	1,000
13 Apr 2023	46.87	47.13	46.86	47.13	47.01	1,600
12 Apr 2023	47.03	47.03	46.74	46.74	46.62	4,500
11 Apr 2023	46.50	46.70	46.50	46.70	46.58	1,900
11 Apr 2023	0.02 Dividend
10 Apr 2023	46.24	46.43	46.23	46.43	46.29	3,300
06 Apr 2023	46.35	46.36	46.35	46.36	46.22	700
05 Apr 2023	46.21	46.32	46.18	46.32	46.18	1,300
04 Apr 2023	46.58	46.58	46.23	46.31	46.18	1,300
04 Apr 2023	0.02 Dividend
03 Apr 2023	46.63	46.63	46.59	46.62	46.46	1,600
31 Mar 2023	45.99	46.23	45.99	46.23	46.07	1,900
30 Mar 2023	45.96	45.97	45.78	45.88	45.72	1,300
29 Mar 2023	45.51	45.56	45.51	45.56	45.41	1,200
28 Mar 2023	44.89	45.10	44.89	45.06	44.90	1,800
28 Mar 2023	0.02 Dividend
27 Mar 2023	44.87	44.91	44.83	44.91	44.74	1,600
24 Mar 2023	44.11	44.35	43.91	44.35	44.18	1,600
23 Mar 2023	44.73	44.73	44.32	44.32	44.15	1,300
22 Mar 2023	44.97	44.97	44.52	44.52	44.35	1,300
21 Mar 2023	45.20	45.20	44.69	44.98	44.81	4,600
21 Mar 2023	0.02 Dividend
20 Mar 2023	44.11	44.43	44.11	44.43	44.24	1,300
17 Mar 2023	44.22	44.22	43.83	43.87	43.68	2,900
16 Mar 2023	43.86	44.47	43.72	44.44	44.25	1,300
15 Mar 2023	43.90	44.07	43.58	43.88	43.69	3,000
14 Mar 2023	44.89	44.94	44.75	44.91	44.72	1,500
14 Mar 2023	0.02 Dividend
13 Mar 2023	44.26	44.97	44.26	44.53	44.32	2,400
10 Mar 2023	45.25	45.32	44.94	44.94	44.73	1,500
09 Mar 2023	45.96	45.96	45.41	45.41	45.19	1,300
08 Mar 2023	46.02	46.25	45.92	46.06	45.84	1,400
07 Mar 2023	46.64	46.71	46.02	46.02	45.80	1,400
07 Mar 2023	0.02 Dividend
06 Mar 2023	46.83	46.99	46.83	46.87	46.63	3,600
03 Mar 2023	46.66	47.01	46.58	46.96	46.71	2,500
02 Mar 2023	46.07	46.29	46.01	46.29	46.05	1,600
01 Mar 2023	46.33	46.33	46.06	46.10	45.86	2,100
28 Feb 2023	46.42	46.42	46.15	46.15	45.91	1,100
28 Feb 2023	0.02 Dividend
27 Feb 2023	46.55	46.57	46.42	46.42	46.16	3,200
24 Feb 2023	46.11	46.23	46.10	46.23	45.97	1,300
23 Feb 2023	46.35	46.62	46.35	46.62	46.36	1,100
22 Feb 2023	46.76	46.76	46.47	46.47	46.21	1,100
21 Feb 2023	47.03	47.03	46.69	46.69	46.43	1,900
21 Feb 2023	0.02 Dividend
17 Feb 2023	47.11	47.35	47.11	47.28	46.99	2,700
16 Feb 2023	47.24	47.42	47.24	47.26	46.98	1,200
15 Feb 2023	47.39	47.65	47.32	47.55	47.26	2,700
14 Feb 2023	47.71	47.90	47.54	47.74	47.45	2,300
14 Feb 2023	0.02 Dividend
13 Feb 2023	47.56	47.87	47.56	47.79	47.48	2,300
10 Feb 2023	47.38	47.53	47.38	47.53	47.22	1,300
09 Feb 2023	47.42	47.42	47.18	47.18	46.88	900
08 Feb 2023	47.69	47.71	47.47	47.47	47.17	1,700
07 Feb 2023	47.29	47.90	47.25	47.80	47.49	1,400
07 Feb 2023	0.02 Dividend
06 Feb 2023	47.43	47.43	47.23	47.38	47.05	2,500
03 Feb 2023	47.89	47.89	47.55	47.63	47.30	1,500
02 Feb 2023	47.89	47.93	47.76	47.87	47.54	3,600
01 Feb 2023	47.96	48.05	47.63	48.05	47.72	2,200
31 Jan 2023	47.58	47.94	47.58	47.94	47.61	1,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...