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

Sofi Weekly Dividend ETF (NY: WKLY )

49.41 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 (%)
Feb 20, 2024 0 +0.00(+0.00%)
Feb 16, 2024 49.19 49.42 49.18 49.26 2,983 -0.06(-0.12%)
Feb 15, 2024 48.77 49.31 48.77 49.31 2,405 +0.74(+1.52%)
Feb 14, 2024 48.43 48.58 48.42 48.58 6,195 +0.30(+0.62%)
Feb 13, 2024 48.49 48.61 48.09 48.28 3,278 -0.62(-1.28%)
Feb 12, 2024 48.52 48.98 48.43 48.90 29,942 +0.17(+0.36%)
Feb 09, 2024 48.58 48.73 48.57 48.73 4,593 +0.10(+0.20%)
Feb 08, 2024 48.39 48.63 48.39 48.63 1,433 -0.03(-0.07%)
Feb 07, 2024 48.62 48.66 48.62 48.66 983 +0.04(+0.07%)
Feb 06, 2024 48.53 48.63 48.52 48.63 2,316 +0.23(+0.47%)
Feb 05, 2024 48.52 48.52 48.39 48.40 5,004 -0.32(-0.66%)
Feb 02, 2024 48.53 48.74 48.53 48.72 2,572 -0.22(-0.45%)
Feb 01, 2024 48.81 48.94 48.81 48.94 3,456 +0.19(+0.39%)
Jan 31, 2024 49.18 49.24 48.75 48.75 2,690 -0.35(-0.71%)
Jan 30, 2024 49.05 49.13 49.05 49.10 2,823 +0.11(+0.23%)
Jan 29, 2024 48.78 49.02 48.75 48.99 2,524 +0.22(+0.46%)
Jan 26, 2024 48.77 48.78 48.71 48.76 4,734 +0.02(+0.04%)
Jan 25, 2024 48.68 48.74 48.58 48.74 2,111 +0.25(+0.52%)
Jan 24, 2024 48.71 48.75 48.49 48.49 2,217 +0.10(+0.20%)
Jan 23, 2024 48.39 48.39 48.30 48.39 6,851 +0.08(+0.16%)
Jan 22, 2024 48.40 48.40 48.31 48.32 3,775 +0.08(+0.17%)
Jan 19, 2024 47.83 48.23 47.83 48.23 2,037 +0.40(+0.84%)
Jan 18, 2024 47.60 47.83 47.55 47.83 1,574 +0.19(+0.39%)
Jan 17, 2024 47.64 47.64 47.43 47.64 2,323 -0.34(-0.71%)
Jan 16, 2024 48.29 48.16 47.98 47.98 2,093 -0.55(-1.14%)
Jan 12, 2024 48.76 48.76 48.51 48.54 2,121 +0.13(+0.27%)
Jan 11, 2024 48.44 48.44 48.26 48.41 2,075 -0.07(-0.14%)
Jan 10, 2024 48.47 48.47 48.44 48.47 1,442 +0.05(+0.10%)
Jan 09, 2024 48.40 48.52 48.35 48.43 2,122 -0.35(-0.73%)
Jan 08, 2024 48.58 48.78 48.35 48.78 11,612 +0.25(+0.51%)
Jan 05, 2024 48.37 48.53 48.37 48.53 3,553 +0.15(+0.30%)
Jan 04, 2024 48.42 48.65 48.39 48.39 1,720 +0.02(+0.03%)
Jan 03, 2024 48.32 48.44 48.30 48.37 1,624 -0.22(-0.45%)
Jan 02, 2024 48.36 48.65 48.36 48.59 3,006 -0.03(-0.06%)
Dec 29, 2023 48.64 48.73 48.55 48.62 1,967 +0.03(+0.06%)
Dec 28, 2023 48.67 48.80 48.59 48.59 6,457 -0.03(-0.07%)
Dec 27, 2023 48.61 48.62 48.56 48.62 1,616 +0.10(+0.21%)
Dec 26, 2023 48.41 48.55 48.40 48.52 2,939 +0.24(+0.50%)
Dec 22, 2023 48.18 48.36 48.17 48.28 2,747 +0.16(+0.33%)
Dec 21, 2023 48.06 48.12 47.96 48.12 2,661 +0.54(+1.14%)
Dec 20, 2023 48.25 48.29 47.58 47.58 2,694 -0.65(-1.35%)
Dec 19, 2023 48.11 48.23 48.11 48.23 2,770 +0.35(+0.73%)
Dec 18, 2023 47.95 47.95 47.88 47.88 2,179 +0.15(+0.31%)
Dec 15, 2023 47.82 47.88 47.64 47.73 2,489 -0.27(-0.56%)
Dec 14, 2023 47.85 48.15 47.85 48.00 1,957 +0.42(+0.88%)
Dec 13, 2023 46.90 47.58 46.82 47.58 1,987 +0.73(+1.55%)
Dec 12, 2023 46.65 46.88 46.65 46.86 1,048 +0.02(+0.04%)
Dec 11, 2023 46.58 46.86 46.58 46.83 2,210 +0.34(+0.74%)
Dec 08, 2023 46.36 46.54 46.36 46.49 3,745 +0.10(+0.22%)
Dec 07, 2023 46.37 46.39 46.28 46.39 1,383 +0.19(+0.42%)
Dec 06, 2023 46.39 46.39 46.20 46.20 967 +0.01(+0.02%)
Dec 05, 2023 46.44 46.44 46.19 46.19 1,692 -0.31(-0.66%)
Dec 04, 2023 46.31 46.57 46.31 46.50 2,988 -0.14(-0.31%)
Dec 01, 2023 46.16 46.64 46.16 46.64 2,921 +0.46(+1.01%)
Nov 30, 2023 46.05 46.18 46.00 46.18 1,427 +0.29(+0.63%)
Nov 29, 2023 45.94 45.94 45.89 45.89 1,179 +0.07(+0.15%)
Nov 28, 2023 45.69 45.82 45.69 45.82 1,254 -0.01(-0.03%)
Nov 27, 2023 45.78 45.86 45.74 45.83 3,238 -0.13(-0.28%)
Nov 24, 2023 45.91 45.96 45.91 45.96 1,228 +0.25(+0.54%)
Nov 22, 2023 45.66 45.72 45.66 45.72 745 +0.07(+0.15%)
Nov 21, 2023 45.69 45.73 45.65 45.65 1,832 -0.29(-0.64%)
Nov 20, 2023 45.56 45.94 45.53 45.94 2,462 +0.29(+0.64%)
Nov 17, 2023 45.44 45.65 45.44 45.65 1,070 +0.43(+0.96%)
Nov 16, 2023 45.22 45.21 45.21 45.21 933 -0.15(-0.34%)
Nov 15, 2023 45.34 45.48 45.34 45.37 1,595 +0.06(+0.14%)
Nov 14, 2023 44.92 45.30 44.92 45.30 1,172 +0.89(+2.01%)
Nov 13, 2023 44.36 44.44 44.36 44.41 3,964 +0.04(+0.08%)
Nov 10, 2023 44.13 44.43 44.13 44.37 1,075 +0.40(+0.92%)
Nov 09, 2023 44.02 44.02 43.97 43.97 1,034 -0.18(-0.41%)
Nov 08, 2023 44.15 44.15 44.15 44.15 782 -0.14(-0.31%)
Nov 07, 2023 44.38 44.38 44.29 44.29 1,452 -0.37(-0.82%)
Nov 06, 2023 44.93 44.93 44.66 44.66 2,126 -0.15(-0.33%)
Nov 03, 2023 45.00 45.00 44.79 44.80 1,203 +0.33(+0.75%)
Nov 02, 2023 44.47 44.47 44.47 44.47 979 +0.87(+2.01%)
Nov 01, 2023 43.50 43.60 43.50 43.60 903 +0.25(+0.57%)
Oct 31, 2023 43.27 43.35 43.09 43.35 1,868 +0.22(+0.52%)
Oct 30, 2023 43.10 43.16 43.00 43.12 1,246 +0.51(+1.20%)
Oct 27, 2023 43.06 43.06 42.62 42.62 1,904 -0.60(-1.39%)
Oct 26, 2023 43.37 43.44 43.22 43.22 1,900 -0.22(-0.51%)
Oct 25, 2023 43.47 43.51 43.44 43.44 1,385 -0.19(-0.44%)
Oct 24, 2023 43.58 43.63 43.58 43.63 842 +0.17(+0.39%)
Oct 23, 2023 43.48 43.72 43.46 43.46 3,263 -0.20(-0.46%)
Oct 20, 2023 44.02 44.02 43.67 43.67 5,351 -0.49(-1.12%)
Oct 19, 2023 44.35 44.45 44.16 44.16 1,231 -0.35(-0.78%)
Oct 18, 2023 44.87 44.89 44.48 44.51 8,312 -0.47(-1.05%)
Oct 17, 2023 44.66 44.98 44.66 44.98 1,292 +0.02(+0.05%)
Oct 16, 2023 44.84 44.96 44.73 44.96 1,480 +0.44(+0.98%)
Oct 13, 2023 44.84 44.84 44.49 44.52 1,619 -0.00(-0.01%)
Oct 12, 2023 44.53 44.53 44.53 44.53 919 -0.24(-0.54%)
Oct 11, 2023 44.65 44.77 44.63 44.77 932 -0.02(-0.05%)
Oct 10, 2023 44.70 44.98 44.70 44.79 1,494 +0.36(+0.82%)
Oct 09, 2023 44.11 44.43 44.03 44.43 3,514 +0.32(+0.72%)
Oct 06, 2023 43.49 44.11 43.49 44.11 1,567 +0.34(+0.79%)
Oct 05, 2023 43.71 43.83 43.57 43.77 1,572 +0.06(+0.13%)
Oct 04, 2023 43.71 43.71 43.71 43.71 986 -0.11(-0.26%)
Oct 03, 2023 43.78 43.89 43.78 43.83 1,645 -0.44(-0.98%)
Oct 02, 2023 44.77 44.77 44.11 44.26 3,147 -0.55(-1.23%)
Sep 29, 2023 45.23 45.23 44.76 44.81 2,576 -0.32(-0.71%)
Sep 28, 2023 44.98 45.17 44.98 45.13 1,098 +0.23(+0.51%)
Sep 27, 2023 44.86 44.90 44.75 44.90 1,502 -0.03(-0.07%)
Sep 26, 2023 45.10 45.10 44.93 44.93 1,825 -0.49(-1.09%)
Sep 25, 2023 45.24 45.43 45.43 45.43 1,367 -0.02(-0.03%)
Sep 22, 2023 45.67 45.72 45.44 45.44 1,146 -0.11(-0.24%)
Sep 21, 2023 46.00 46.00 45.55 45.55 2,993 -0.61(-1.32%)
Sep 20, 2023 46.59 46.63 46.16 46.16 1,469 -0.19(-0.42%)
Sep 19, 2023 46.44 46.57 46.36 46.36 1,808 -0.05(-0.10%)
Sep 18, 2023 46.32 46.54 46.32 46.41 2,363 -0.01(-0.02%)
Sep 15, 2023 46.67 46.80 46.41 46.41 1,480 -0.25(-0.54%)
Sep 14, 2023 46.39 46.75 46.39 46.67 2,164 +0.59(+1.28%)
Sep 13, 2023 46.20 46.20 46.02 46.08 1,216 -0.02(-0.04%)
Sep 12, 2023 45.89 46.10 45.89 46.10 1,511 +0.01(+0.03%)
Sep 11, 2023 46.05 46.15 45.92 46.08 2,699 +0.31(+0.67%)
Sep 08, 2023 45.76 45.78 45.72 45.78 1,000 +0.06(+0.13%)
Sep 07, 2023 45.64 45.72 45.64 45.72 914 -0.07(-0.15%)
Sep 06, 2023 45.85 45.95 45.79 45.79 959 -0.17(-0.38%)
Sep 05, 2023 46.16 46.30 45.96 45.96 2,676 -0.39(-0.83%)
Sep 01, 2023 46.46 46.60 46.21 46.35 1,615 +0.03(+0.06%)
Aug 31, 2023 46.32 46.32 46.32 46.32 826 -0.06(-0.14%)
Aug 30, 2023 46.40 46.40 46.38 46.38 928 +0.08(+0.16%)
Aug 29, 2023 45.88 46.31 45.88 46.31 1,833 +0.30(+0.64%)
Aug 28, 2023 46.06 46.06 45.88 46.01 2,197 +0.35(+0.76%)
Aug 25, 2023 45.69 45.69 45.39 45.67 1,410 +0.27(+0.60%)
Aug 24, 2023 45.59 45.92 45.40 45.40 2,083 -0.34(-0.73%)
Aug 23, 2023 45.50 45.80 45.50 45.73 1,949 +0.19(+0.42%)
Aug 22, 2023 45.79 45.84 45.54 45.54 1,263 -0.22(-0.48%)
Aug 21, 2023 45.71 45.80 45.55 45.76 5,189 +0.07(+0.14%)
Aug 18, 2023 45.53 45.76 45.52 45.69 2,314 +0.00(+0.01%)
Aug 17, 2023 46.01 46.05 45.65 45.69 1,578 -0.03(-0.08%)
Aug 16, 2023 46.00 46.12 45.72 45.72 1,885 -0.28(-0.61%)
Aug 15, 2023 46.33 46.33 46.00 46.00 2,148 -0.70(-1.49%)
Aug 14, 2023 46.65 46.70 46.54 46.70 1,997 -0.04(-0.08%)
Aug 11, 2023 46.65 46.74 46.65 46.74 2,352 +0.01(+0.02%)
Aug 10, 2023 46.89 47.24 46.73 46.73 2,154 +0.05(+0.11%)
Aug 09, 2023 46.91 46.91 46.67 46.67 2,149 -0.03(-0.07%)
Aug 08, 2023 46.49 46.71 46.40 46.71 2,009 -0.38(-0.80%)
Aug 07, 2023 46.78 47.08 46.78 47.08 3,115 +0.47(+1.01%)
Aug 04, 2023 47.10 47.18 46.61 46.61 1,931 -0.08(-0.16%)
Aug 03, 2023 46.54 46.71 46.54 46.68 3,401 -0.20(-0.42%)
Aug 02, 2023 47.04 47.14 46.85 46.88 2,413 -0.46(-0.97%)
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.