Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sofi Weekly Dividend ETF (NY: WKLY )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 48.01 48.09 48.01 48.09 1,483 +0.11(+0.23%)
Dec 30, 2021 48.11 48.11 47.96 47.98 1,892 -0.08(-0.16%)
Dec 29, 2021 47.99 48.06 47.99 48.06 1,430 +0.07(+0.15%)
Dec 28, 2021 47.91 48.18 47.91 47.98 2,192 +0.23(+0.48%)
Dec 27, 2021 47.66 47.76 47.66 47.76 1,880 +0.20(+0.43%)
Dec 23, 2021 47.65 47.65 47.52 47.55 2,911 +0.24(+0.51%)
Dec 22, 2021 46.92 47.31 46.92 47.31 3,154 +0.26(+0.56%)
Dec 21, 2021 46.79 47.04 46.79 47.04 1,286 +0.43(+0.93%)
Dec 20, 2021 46.56 46.61 46.34 46.61 2,093 -0.36(-0.76%)
Dec 17, 2021 47.23 47.24 46.97 46.97 2,155 -0.57(-1.19%)
Dec 16, 2021 47.53 47.54 47.44 47.54 2,728 +0.36(+0.76%)
Dec 15, 2021 46.67 47.18 46.67 47.18 1,111 +0.53(+1.13%)
Dec 14, 2021 46.61 46.65 46.61 46.65 1,720 -0.06(-0.13%)
Dec 13, 2021 46.82 46.82 46.64 46.71 2,314 -0.21(-0.45%)
Dec 10, 2021 46.97 46.97 46.82 46.92 1,810 +0.21(+0.44%)
Dec 09, 2021 46.78 46.78 46.71 46.71 1,534 -0.23(-0.50%)
Dec 08, 2021 46.89 46.95 46.89 46.95 1,439 +0.01(+0.02%)
Dec 07, 2021 47.01 47.03 46.94 46.94 1,529 +0.60(+1.29%)
Dec 06, 2021 46.22 46.50 46.15 46.34 2,478 +0.55(+1.21%)
Dec 03, 2021 46.19 46.19 45.75 45.79 4,480 -0.04(-0.09%)
Dec 02, 2021 45.59 45.91 45.59 45.83 1,809 +0.60(+1.32%)
Dec 01, 2021 45.93 46.25 45.23 45.23 6,305 -0.11(-0.24%)
Nov 30, 2021 45.87 46.00 45.34 45.34 4,303 -0.88(-1.91%)
Nov 29, 2021 46.39 46.39 46.09 46.22 3,345 +0.17(+0.37%)
Nov 26, 2021 46.24 46.24 46.03 46.05 2,443 -0.92(-1.96%)
Nov 24, 2021 46.91 46.97 46.91 46.97 1,663 -0.19(-0.40%)
Nov 23, 2021 46.91 47.19 46.91 47.16 1,554 +0.21(+0.45%)
Nov 22, 2021 46.84 47.21 46.84 46.95 4,587 +0.20(+0.42%)
Nov 19, 2021 47.07 47.07 46.72 46.75 3,583 -0.32(-0.68%)
Nov 18, 2021 47.11 47.07 47.07 47.07 4,601 -0.09(-0.20%)
Nov 17, 2021 47.26 47.31 47.12 47.16 4,597 -0.14(-0.30%)
Nov 16, 2021 47.40 47.49 47.31 47.31 2,271 -0.05(-0.12%)
Nov 15, 2021 47.56 47.56 47.36 47.36 7,391 -0.09(-0.19%)
Nov 12, 2021 47.50 47.50 47.32 47.45 4,842 +0.13(+0.28%)
Nov 11, 2021 47.32 47.38 47.29 47.32 2,650 +0.04(+0.09%)
Nov 10, 2021 47.34 47.28 47.28 3,593 -0.09(-0.19%)
Nov 09, 2021 47.36 47.37 47.31 47.37 3,314 -0.08(-0.18%)
Nov 08, 2021 47.58 47.58 47.45 47.45 1,770 +0.01(+0.03%)
Nov 05, 2021 47.54 47.54 47.26 47.44 3,985 +0.11(+0.22%)
Nov 04, 2021 47.56 47.56 47.16 47.34 2,447 -0.25(-0.52%)
Nov 03, 2021 47.30 47.60 47.30 47.58 3,888 +0.29(+0.62%)
Nov 02, 2021 47.17 47.33 47.17 47.29 1,875 +0.18(+0.38%)
Nov 01, 2021 47.06 47.11 46.97 47.11 3,219 +0.27(+0.58%)
Oct 29, 2021 46.86 46.95 46.83 46.84 4,291 -0.20(-0.43%)
Oct 28, 2021 46.75 47.04 46.75 47.04 1,980 +0.42(+0.91%)
Oct 27, 2021 46.92 46.92 46.62 46.62 2,831 -0.45(-0.95%)
Oct 26, 2021 47.14 47.07 2,575 +0.12(+0.27%)
Oct 25, 2021 47.02 47.04 46.82 46.94 3,851 -0.09(-0.19%)
Oct 22, 2021 46.92 47.03 46.87 47.03 2,477 +0.16(+0.35%)
Oct 21, 2021 46.97 46.97 46.62 46.87 2,258 -0.08(-0.18%)
Oct 20, 2021 46.75 47.03 46.63 46.95 28,132 +0.29(+0.62%)
Oct 19, 2021 46.52 46.69 46.52 46.66 3,009 +0.27(+0.57%)
Oct 18, 2021 46.36 46.51 46.34 46.40 3,601 -0.17(-0.36%)
Oct 15, 2021 46.52 46.60 46.51 46.56 2,238 +0.28(+0.60%)
Oct 14, 2021 46.04 46.29 45.96 46.29 6,711 +0.63(+1.38%)
Oct 13, 2021 45.67 45.78 45.36 45.66 3,509 +0.05(+0.11%)
Oct 12, 2021 45.73 45.76 45.61 45.61 3,240 -0.14(-0.31%)
Oct 11, 2021 45.97 46.05 45.75 45.75 6,071 -0.23(-0.50%)
Oct 08, 2021 46.00 46.02 45.96 45.98 3,314 +0.11(+0.25%)
Oct 07, 2021 46.07 46.07 45.86 45.86 2,069 +0.29(+0.63%)
Oct 06, 2021 45.13 45.57 45.08 45.57 5,445 -0.08(-0.18%)
Oct 05, 2021 45.41 45.82 45.36 45.66 8,115 +0.45(+0.99%)
Oct 04, 2021 45.39 45.54 45.14 45.21 4,110 -0.06(-0.12%)
Oct 01, 2021 45.20 45.52 44.93 45.27 10,299 +0.12(+0.27%)
Sep 30, 2021 45.27 45.36 45.18 45.14 16,425 -0.53(-1.17%)
Sep 29, 2021 45.69 45.85 45.57 45.68 3,088 +0.16(+0.36%)
Sep 28, 2021 45.87 45.88 45.50 45.52 16,625 -0.61(-1.31%)
Sep 27, 2021 46.08 46.50 46.08 46.12 6,620 +0.06(+0.12%)
Sep 24, 2021 45.95 46.15 45.68 46.07 12,067 -0.05(-0.10%)
Sep 23, 2021 46.08 46.20 46.08 46.11 2,582 +0.47(+1.03%)
Sep 22, 2021 45.72 45.87 45.63 45.64 2,991 +0.26(+0.58%)
Sep 21, 2021 45.57 45.68 45.38 45.38 3,210 +0.16(+0.35%)
Sep 20, 2021 45.25 45.37 44.88 45.22 7,385 -0.83(-1.80%)
Sep 17, 2021 46.36 46.36 46.03 46.05 3,520 -0.46(-0.99%)
Sep 16, 2021 46.61 46.65 46.38 46.51 2,902 -0.15(-0.32%)
Sep 15, 2021 46.50 46.73 46.47 46.66 2,976 +0.28(+0.60%)
Sep 14, 2021 46.80 46.80 46.35 46.38 3,065 -0.29(-0.63%)
Sep 13, 2021 46.84 46.84 46.53 46.67 4,315 +0.23(+0.50%)
Sep 10, 2021 46.82 46.82 46.44 46.44 7,902 -0.25(-0.53%)
Sep 09, 2021 46.81 46.90 46.69 46.69 2,011 -0.15(-0.32%)
Sep 08, 2021 46.82 46.84 46.79 46.84 2,508 -0.17(-0.36%)
Sep 07, 2021 47.11 47.21 47.01 47.01 2,900 -0.26(-0.56%)
Sep 03, 2021 47.22 47.27 47.22 47.27 2,651 +0.07(+0.15%)
Sep 02, 2021 47.16 47.25 47.16 47.20 1,636 +0.22(+0.46%)
Sep 01, 2021 47.09 47.09 46.98 46.98 1,718 +0.03(+0.06%)
Aug 31, 2021 47.05 47.10 46.86 46.95 2,074 -0.05(-0.10%)
Aug 30, 2021 47.16 47.16 46.98 47.00 5,157 -0.06(-0.14%)
Aug 27, 2021 46.97 47.07 46.97 47.07 2,944 +0.36(+0.76%)
Aug 26, 2021 46.96 46.96 46.70 46.71 3,306 -0.29(-0.61%)
Aug 25, 2021 46.87 47.04 46.77 47.00 3,930 +0.08(+0.17%)
Aug 24, 2021 46.94 46.94 46.88 46.92 2,296 +0.02(+0.05%)
Aug 23, 2021 46.83 47.00 46.83 46.89 4,103 +0.30(+0.64%)
Aug 20, 2021 46.37 46.63 46.37 46.60 2,596 +0.15(+0.32%)
Aug 19, 2021 46.23 46.57 46.23 46.45 2,628 -0.32(-0.69%)
Aug 18, 2021 47.04 47.14 46.77 46.77 3,567 -0.39(-0.83%)
Aug 17, 2021 47.13 47.28 46.91 47.16 2,861 -0.22(-0.46%)
Aug 16, 2021 47.18 47.38 47.05 47.38 6,352 +0.01(+0.03%)
Aug 13, 2021 47.31 47.38 47.31 47.37 3,364 +0.10(+0.20%)
Aug 12, 2021 47.23 47.27 47.14 47.27 1,162 +0.07(+0.16%)
Aug 11, 2021 47.10 47.20 47.10 47.20 1,945 +0.36(+0.77%)
Aug 10, 2021 46.59 46.84 46.59 46.84 4,874 +0.26(+0.57%)
Aug 09, 2021 46.66 46.66 46.50 46.57 2,188 +0.02(+0.04%)
Aug 06, 2021 46.55 46.55 46.52 46.55 2,128 +0.10(+0.21%)
Aug 05, 2021 46.49 46.49 46.37 46.46 1,796 +0.19(+0.40%)
Aug 04, 2021 46.39 46.39 46.27 46.27 2,326 -0.27(-0.57%)
Aug 03, 2021 46.17 46.54 46.17 46.54 1,503 +0.40(+0.87%)
Aug 02, 2021 46.37 46.41 46.13 46.13 2,418 +0.06(+0.13%)
Jul 30, 2021 46.20 46.20 46.08 46.08 1,774 -0.20(-0.42%)
Jul 29, 2021 46.33 46.33 46.20 46.27 3,052 +0.28(+0.60%)
Jul 28, 2021 46.01 46.01 45.92 46.00 1,979 +0.08(+0.16%)
Jul 27, 2021 45.75 45.93 45.68 45.92 3,979 +0.01(+0.01%)
Jul 26, 2021 45.73 45.91 45.73 45.91 4,708 +0.16(+0.35%)
Jul 23, 2021 45.68 45.75 45.68 45.75 1,963 +0.25(+0.55%)
Jul 22, 2021 45.66 45.66 45.46 45.51 2,232 -0.12(-0.26%)
Jul 21, 2021 45.50 45.62 45.43 45.62 4,687 +0.42(+0.92%)
Jul 20, 2021 44.76 45.32 44.76 45.21 4,358 +0.53(+1.18%)
Jul 19, 2021 44.96 44.99 44.51 44.68 6,599 -0.83(-1.82%)
Jul 16, 2021 45.98 45.98 45.49 45.51 3,597 -0.32(-0.71%)
Jul 15, 2021 45.70 45.84 45.70 45.84 2,956 -0.16(-0.34%)
Jul 14, 2021 46.06 46.06 45.85 45.99 3,165 +0.12(+0.27%)
Jul 13, 2021 46.03 46.04 45.87 45.87 1,898 -0.25(-0.55%)
Jul 12, 2021 45.91 46.15 45.84 46.12 3,256 +0.22(+0.49%)
Jul 09, 2021 45.65 45.90 45.54 45.90 3,801 +0.75(+1.66%)
Jul 08, 2021 45.15 45.29 44.97 45.15 4,310 -0.62(-1.36%)
Jul 07, 2021 45.53 45.77 45.53 45.77 2,526 +0.27(+0.59%)
Jul 06, 2021 45.85 45.85 45.43 45.50 6,301 -0.33(-0.73%)
Jul 02, 2021 45.72 45.85 45.62 45.84 3,213 +0.19(+0.42%)
Jul 01, 2021 45.60 45.65 45.55 45.65 2,278 +0.27(+0.60%)
Jun 30, 2021 46.34 46.34 45.22 45.37 7,044 -0.21(-0.46%)
Jun 29, 2021 45.83 45.83 45.50 45.58 5,753 -0.14(-0.31%)
Jun 28, 2021 45.85 45.85 45.64 45.72 3,161 -0.11(-0.25%)
Jun 25, 2021 45.72 45.84 45.71 45.84 3,006 +0.25(+0.56%)
Jun 24, 2021 45.52 45.64 45.42 45.58 5,799 +0.25(+0.55%)
Jun 23, 2021 45.47 45.47 45.26 45.34 3,215 -0.15(-0.33%)
Jun 22, 2021 45.37 45.49 45.30 45.49 2,201 +0.06(+0.14%)
Jun 21, 2021 45.03 45.42 45.03 45.42 4,345 +0.56(+1.25%)
Jun 18, 2021 45.18 45.18 44.86 44.86 7,056 -0.93(-2.03%)
Jun 17, 2021 46.20 46.20 45.60 45.79 6,874 -0.47(-1.02%)
Jun 16, 2021 46.50 46.56 46.18 46.27 3,694 -0.23(-0.50%)
Jun 15, 2021 46.61 46.61 46.45 46.50 3,218 +0.04(+0.10%)
Jun 14, 2021 46.66 46.66 46.33 46.46 7,485 -0.14(-0.31%)
Jun 11, 2021 46.74 46.74 46.49 46.60 6,692 -0.04(-0.09%)
Jun 10, 2021 46.72 46.72 46.64 46.64 3,386 +0.08(+0.16%)
Jun 09, 2021 46.73 46.73 46.56 46.57 7,438 -0.12(-0.26%)
Jun 08, 2021 46.87 46.87 46.61 46.69 5,051 -0.13(-0.27%)
Jun 07, 2021 46.98 46.98 46.80 46.82 6,210 -0.04(-0.09%)
Jun 04, 2021 46.81 46.86 46.74 46.86 2,706 +0.29(+0.62%)
Jun 03, 2021 46.44 46.60 46.44 46.57 6,780 -0.04(-0.09%)
Jun 02, 2021 46.59 46.62 46.53 46.62 3,418 +0.20(+0.42%)
Jun 01, 2021 46.73 46.75 46.41 46.42 14,036 +0.03(+0.06%)
May 28, 2021 46.48 46.48 46.36 46.39 5,454 +0.06(+0.12%)
May 27, 2021 46.35 46.35 46.23 46.34 9,284 +0.20(+0.43%)
May 26, 2021 46.23 46.23 46.06 46.14 3,295 -0.00(-0.00%)
May 25, 2021 46.51 46.51 46.14 46.14 6,528 -0.23(-0.49%)
May 24, 2021 46.42 46.42 46.33 46.36 4,948 +0.18(+0.39%)
May 21, 2021 46.22 46.28 46.13 46.19 7,511 +0.16(+0.36%)
May 20, 2021 45.81 46.07 45.74 46.02 4,511 +0.32(+0.71%)
May 19, 2021 45.54 45.70 45.29 45.70 6,807 -0.31(-0.67%)
May 18, 2021 46.34 46.34 46.00 46.00 10,322 -0.15(-0.32%)
May 17, 2021 46.08 46.18 45.99 46.15 13,010 +0.02(+0.04%)
May 14, 2021 45.99 46.19 45.98 46.13 15,172 +0.47(+1.03%)
May 13, 2021 45.14 45.69 45.14 45.66 12,887 +0.67(+1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.