Skip to content

Subscriptions are live.

Plans
Logo
Start Free

THTA Historical Prices

SoFi Enhanced Yield ETF · daily open, high, low, close & volume

Trading days
250
Period high
16.07
Period low
14.60
Period change
+4.75%
DateOpenHighLowCloseChangeVolume
Oct 29, 202615.8015.8615.7515.81+0.06%32,687
Oct 28, 202615.8015.8015.7315.80+0.47%16,384
Oct 27, 202615.6715.7615.6715.73+0.36%36,731
Oct 26, 202615.6315.7415.6215.67+0.13%38,598
Oct 23, 202615.5815.6615.5815.65+0.32%28,794
Oct 22, 202615.7015.7015.6015.60-0.83%70,895
Oct 21, 202615.6615.7415.6615.73+0.51%104,456
Oct 20, 202615.6015.7015.6015.65+0.13%38,743
Oct 19, 202615.5915.6915.5915.63+0.64%49,652
Oct 16, 202615.6515.7015.4915.53-0.89%200,846
Oct 15, 202615.6515.6815.5715.67-0.76%120,485
Oct 14, 202615.7915.8215.7515.79-0.13%46,555
Oct 13, 202615.8315.8315.7915.81+0.25%79,560
Oct 12, 202615.7515.8115.7515.77-0.13%28,297
Oct 9, 202615.8015.8015.7715.79+0.13%37,142
Oct 8, 202615.7915.8015.7515.77-0.13%50,794
Oct 7, 202615.7915.7915.7615.79+0.10%36,281
Oct 6, 202615.7815.8315.7515.78+0.06%59,743
Oct 5, 202615.7615.9015.6915.77+0.03%91,468
Oct 2, 202615.7615.7615.7115.76+0.13%79,919
Oct 1, 202615.7415.7415.6715.74+0.03%75,955
Sep 30, 202615.6515.7315.6515.73+0.06%102,893
Sep 29, 202615.7015.7315.6715.73+0.13%39,931
Sep 28, 202615.6115.7115.6115.71+0.02%56,013
Sep 25, 202615.6315.7115.6115.70+0.14%24,825
Sep 24, 202615.5915.6815.5915.68+0.45%71,439
Sep 23, 202615.6215.6915.6115.61-0.54%24,627
Sep 22, 202615.6615.7015.6615.70+0.22%82,385
Sep 21, 202615.5915.6815.5915.66+0.19%41,359
Sep 18, 202615.5915.6615.5815.63+0.06%59,060
Sep 17, 202615.6215.6315.5715.62+0.00%59,999
Sep 16, 202615.6415.6415.5615.62+0.39%95,965
Sep 15, 202615.5815.6715.5615.56-1.08%80,325
Sep 14, 202615.7115.7415.6815.73-0.03%54,806
Sep 11, 202615.7215.7515.7115.73+0.10%33,190
Sep 10, 202615.6515.7315.6515.72-0.19%60,475
Sep 9, 202615.7615.7615.7215.75+0.00%54,321
Sep 8, 202615.7515.7615.7115.75+0.00%59,967
Sep 4, 202615.7515.7515.7015.75+0.32%37,180
Sep 3, 202615.7315.7415.6815.70+0.09%74,174
Sep 2, 202615.6515.7115.6515.69-0.16%48,547
Aug 31, 202615.6215.7115.6215.71+0.03%40,760
Aug 28, 202615.6115.7115.6115.71+0.10%29,737
Aug 27, 202615.6915.7015.6615.69+0.22%55,363
Aug 26, 202615.6515.6615.6315.65+0.03%50,001
Aug 25, 202615.6815.6915.5915.65+0.13%63,838
Aug 24, 202615.6015.6415.5915.63+0.13%58,155
Aug 21, 202615.5815.6215.5415.61+0.45%39,271
Aug 20, 202615.5515.6215.5415.54-0.42%48,653
Aug 19, 202615.6015.6115.5715.61+0.15%85,860
Aug 18, 202615.5815.6115.5715.58+0.01%53,805
Aug 17, 202615.5515.5915.5215.58-0.70%45,162
Aug 14, 202615.7315.7315.6615.69+0.06%74,041
Aug 13, 202615.7015.7215.6615.68-0.06%37,337
Aug 12, 202615.7215.7215.6815.69+0.03%27,711
Aug 11, 202615.6815.6915.6815.69-0.03%29,223
Aug 10, 202615.6615.7015.6515.69+0.13%55,612
Aug 7, 202615.7015.7015.6615.67-0.06%31,761
Aug 6, 202615.6515.6815.6515.68+0.13%12,907
Aug 5, 202615.7015.7015.6415.66-0.13%27,545
Aug 4, 202615.7115.7115.6315.68+0.00%80,550
Aug 3, 202615.6715.6815.5915.68+0.07%44,789
Jul 31, 202615.5715.6815.5715.67+0.44%170,950
Jul 30, 202615.5815.6015.5215.60+1.54%64,051
Jul 29, 202615.4115.5415.3615.36-0.75%49,620
Jul 28, 202615.4515.5015.3615.48-0.04%43,998
Jul 27, 202615.4715.5015.3715.48+0.16%23,164
Jul 24, 202615.4715.5115.3915.46+0.25%18,962
Jul 23, 202615.3815.4715.3615.42-0.41%20,382
Jul 22, 202615.5215.5315.4715.48-0.23%34,927
Jul 21, 202615.5315.5315.4515.52+0.78%40,789
Jul 20, 202615.3615.4515.3615.40+0.33%59,607
Jul 17, 202615.3015.3915.1415.35-0.26%47,161
Jul 16, 202615.4415.5115.3815.39-0.52%53,687
Jul 15, 202615.6215.6215.4415.47-0.87%145,783
Jul 14, 202615.5315.6215.5315.61+0.48%80,630
Jul 13, 202615.5315.6215.5315.53-0.57%96,756
Jul 10, 202615.5715.6415.5715.62+0.02%49,923
Jul 9, 202615.5915.6215.5615.62-0.16%31,482
Jul 8, 202615.6015.6515.5815.64+0.13%61,025
Jul 7, 202615.5315.6215.5315.62+0.05%40,294
Jul 6, 202615.6115.6315.5315.61+0.18%37,562
Jul 2, 202615.6015.6015.5615.59-0.10%36,409
Jul 1, 202615.6115.6715.5315.60+0.06%52,802
Jun 30, 202615.5515.5915.5415.59-0.45%98,206
Jun 29, 202615.5715.6615.5215.66+0.87%16,952
Jun 26, 202615.4915.5315.4715.53+0.00%24,863
Jun 25, 202615.4815.5515.4815.53+0.03%54,874
Jun 24, 202615.5315.5415.4915.52+0.00%35,473
Jun 23, 202615.4715.5915.4715.52-0.06%32,371
Jun 22, 202615.5415.5415.4715.53+0.32%98,037
Jun 18, 202615.4715.5215.4715.48-0.06%65,371
Jun 17, 202615.4815.5115.4815.49+0.00%39,077
Jun 16, 202615.5015.5115.4915.49-0.06%48,692
Jun 15, 202615.5215.5215.4715.50-0.64%86,005
Jun 12, 202615.5315.6315.5315.60+0.06%71,199
Jun 11, 202615.4515.5915.4515.59+0.71%55,983
Jun 10, 202615.4215.5615.4215.48-0.35%20,855
Jun 9, 202615.5215.5615.3715.54+0.02%51,824
Jun 8, 202615.4915.5615.4915.53+0.11%50,090
Jun 5, 202615.5415.5515.5015.52-0.23%46,544
Jun 4, 202615.5815.5815.5215.55+0.02%27,570
Jun 3, 202615.5515.5715.5115.55-0.02%45,454
Jun 2, 202615.4815.5615.4815.55+0.13%59,235
Jun 1, 202615.4715.5615.4715.53+0.13%23,848
May 29, 202615.5015.5315.5015.51+0.00%26,077
May 28, 202615.5115.5415.5015.51+0.00%21,653
May 27, 202615.4915.5115.4915.51+0.01%19,978
May 26, 202615.5215.5215.5015.51-0.14%43,229
May 22, 202615.5515.5915.5015.53+0.03%46,169
May 21, 202615.5415.5415.4915.53+0.10%43,376
May 20, 202615.5015.5715.5015.51-0.06%26,017
May 19, 202615.4815.5315.4815.52+0.26%25,411
May 18, 202615.5315.5415.4515.48-0.13%106,784
May 15, 202615.5115.5315.4615.50+0.39%37,965
May 14, 202615.4415.4815.3515.44-1.09%76,609
May 13, 202615.5515.6215.5515.61-0.07%34,986
May 12, 202615.5415.6215.5415.62+0.29%24,138
May 11, 202615.6015.6015.5415.57-0.03%43,005
May 8, 202615.5215.6115.5215.58-0.16%16,649
May 7, 202615.5715.6215.5115.61+0.22%28,839
May 6, 202615.5215.7815.5215.57-0.13%62,374
May 5, 202615.5615.6115.5615.59+0.00%78,723
May 4, 202615.6015.6015.5615.59+0.06%21,833
May 1, 202615.5815.5915.5415.58+0.13%80,992
Apr 30, 202615.5515.5815.5315.56+0.16%26,709
Apr 29, 202615.5215.5515.5115.53+0.09%19,084
Apr 28, 202615.5215.5415.5115.52+0.13%9,178
Apr 27, 202615.5115.5215.4715.50+0.17%69,227
Apr 24, 202615.4815.5015.4715.47+0.19%21,752
Apr 23, 202615.3915.4915.3915.45+0.10%44,934
Apr 22, 202615.4015.4615.4015.43+0.17%17,442
Apr 21, 202615.4615.4615.4015.40-0.24%17,782
Apr 20, 202615.4015.4615.4015.44-0.13%43,803
Apr 17, 202615.4915.4915.4015.46+0.10%55,684
Apr 16, 202615.4315.4615.4315.45-0.74%59,502
Apr 15, 202615.5915.6215.5515.56+0.00%114,217
Apr 14, 202615.5515.5915.5515.56-0.04%45,703
Apr 13, 202615.5915.5915.5515.57+0.11%20,253
Apr 10, 202615.5915.6015.5415.55+0.00%24,073
Apr 9, 202615.5815.5815.5415.55+0.06%40,237
Apr 8, 202615.4915.6415.4815.54+0.45%14,604
Apr 7, 202615.5015.8415.4615.47-0.26%14,869
Apr 6, 202615.5015.5515.4715.51+0.39%22,087
Apr 2, 202615.4715.4915.4015.45-0.19%24,138
Apr 1, 202615.4015.4915.4015.48+0.52%16,536
Mar 31, 202615.4515.4515.3615.40+0.46%34,880
Mar 30, 202615.2515.3415.2515.33+0.47%17,808
Mar 27, 202615.3115.3315.2315.26-0.50%35,317
Mar 26, 202615.3115.4015.3115.34-0.16%27,563
Mar 25, 202615.3115.4215.3115.36+0.33%11,098
Mar 24, 202615.2915.3615.2915.31-0.03%20,459
Mar 23, 202615.3115.4015.3015.31+0.16%35,344
Mar 20, 202615.3715.3715.2815.29-0.33%39,007
Mar 19, 202615.2415.3415.2415.34+0.33%18,166
Mar 18, 202615.3715.3715.2915.29-0.33%17,142
Mar 17, 202615.2715.3515.2715.34+0.39%31,875
Mar 16, 202615.2415.3415.2415.28-0.52%32,445
Mar 13, 202615.3415.4415.3415.36+0.04%30,688
Mar 12, 202615.4115.4315.3415.35-0.36%29,517
Mar 11, 202615.3515.4215.3515.41+0.26%16,849
Mar 10, 202615.3215.4315.3215.37-0.13%35,713
Mar 9, 202615.2115.4015.1615.39+0.92%42,993
Mar 6, 202615.3515.3515.2515.25-0.39%20,816
Mar 5, 202615.3815.3815.3015.31-0.26%35,416
Mar 4, 202615.3015.3815.3015.35+0.20%28,351
Mar 3, 202615.3015.3615.2615.32-0.26%28,999
Mar 2, 202615.3015.3715.3015.36+0.20%23,620
Feb 27, 202615.3515.3615.3115.33-0.20%19,747
Feb 26, 202615.3515.3615.3115.36+0.29%19,630
Feb 25, 202615.2515.3515.2515.32-0.09%20,698
Feb 24, 202615.3115.3315.2615.33+0.13%10,479
Feb 23, 202615.3115.3115.2615.31+0.00%25,355
Feb 20, 202615.2715.3215.2715.31+0.22%27,499
Feb 19, 202615.2615.2915.2615.28-0.01%18,133
Feb 18, 202615.3015.3015.2615.28+0.12%39,769
Feb 17, 202615.2515.2815.1515.26+0.33%28,585
Feb 13, 202615.2015.2615.1415.21+0.20%34,612
Feb 12, 202615.2816.0715.1515.18-1.43%32,456
Feb 11, 202615.4315.5015.3615.40+0.00%12,330
Feb 10, 202615.4215.4215.3515.40+0.16%18,154
Feb 9, 202615.2615.4015.2615.38+0.33%13,801
Feb 6, 202615.2815.3715.2215.32+1.45%47,189
Feb 5, 202615.1915.2215.0415.11-0.98%23,746
Feb 4, 202615.2415.2915.2415.26+0.10%28,438
Feb 3, 202615.2315.2915.2315.24-0.36%17,045
Feb 2, 202615.2215.3015.2215.29+0.26%20,017
Jan 30, 202615.3015.3015.2115.26+0.01%28,247
Jan 29, 202615.2415.2515.2015.25+0.06%12,432
Jan 28, 202615.2315.2415.2215.24+0.05%12,342
Jan 27, 202615.1815.2515.1815.24-0.01%21,583
Jan 26, 202615.1815.2415.1815.24+0.07%30,012
Jan 23, 202615.1315.2315.1315.23+0.46%36,953
Jan 22, 202615.1315.2015.1315.16+0.26%13,808
Jan 21, 202615.0015.1614.9615.12+1.68%73,363
Jan 20, 202615.0515.0714.8714.87-1.85%92,868
Jan 16, 202615.2015.2215.0815.15-0.98%64,736
Jan 15, 202615.3015.3415.2415.30+0.79%40,858
Jan 14, 202615.2615.2615.1515.18-0.39%25,030
Jan 13, 202615.2815.2815.2215.24+0.07%10,085
Jan 12, 202615.2715.2715.2215.23-0.18%19,359
Jan 9, 202615.2515.2715.2515.26+0.15%14,410
Jan 8, 202615.2515.2515.2315.23+0.08%12,758
Jan 7, 202615.2115.2515.2015.22-0.07%18,570
Jan 6, 202615.2715.2715.2215.23-0.18%26,553
Jan 5, 202615.1715.2615.1715.26+0.30%29,960
Jan 2, 202615.2415.2815.1515.21-0.03%41,674
Dec 31, 202515.2315.2315.1715.22+0.00%8,978
Dec 30, 202515.1715.2215.1615.22+0.38%37,862
Dec 29, 202515.1415.1815.1415.16+0.02%24,537
Dec 26, 202515.1615.2015.1515.16-0.05%13,392
Dec 24, 202515.1215.1715.1215.17+0.28%41,371
Dec 23, 202515.0915.1615.0915.13-0.08%17,767
Dec 22, 202515.1015.1615.1015.14+0.25%47,516
Dec 19, 202515.1415.1815.0815.10-0.07%41,623
Dec 18, 202515.0815.1415.0615.11+0.20%37,299
Dec 17, 202515.0815.1515.0315.08-0.17%56,913
Dec 16, 202515.0215.1115.0215.11-1.02%47,106
Dec 15, 202515.2915.2915.2015.26+0.00%16,253
Dec 12, 202515.2915.2915.2015.26+0.10%31,110
Dec 11, 202515.1915.2715.1915.24+0.23%19,165
Dec 10, 202515.3015.3015.2015.21-0.04%16,178
Dec 9, 202515.2415.2715.1915.22-0.13%10,982
Dec 8, 202515.1815.2515.1815.23+0.23%10,035
Dec 5, 202515.1815.2315.1815.20+0.03%8,666
Dec 4, 202515.2115.2715.1815.20-0.07%24,635
Dec 3, 202515.1815.2315.1715.21+0.10%21,347
Dec 2, 202515.2315.2315.1815.19-0.09%12,271
Dec 1, 202515.1715.2315.1715.20+0.23%33,761
Nov 28, 202515.2015.2015.1615.17-0.11%18,278
Nov 26, 202515.1115.1915.1115.19+0.30%15,733
Nov 25, 202515.0715.1515.0515.14+0.46%26,507
Nov 24, 202514.9515.1014.9515.07+0.99%49,662
Nov 21, 202514.8114.9914.6014.92+1.81%47,248
Nov 20, 202514.9915.1114.6514.66-1.74%48,261
Nov 19, 202514.7715.0014.7714.92+0.85%32,663
Nov 18, 202514.9514.9514.6614.79-1.06%82,813
Nov 17, 202515.0215.0714.8714.95-1.25%27,868
Nov 14, 202515.0015.1914.9315.14+0.59%57,986
Nov 13, 202515.2415.2415.0315.05-0.79%37,586
Nov 12, 202515.2015.2515.1315.17-0.23%16,121
Nov 11, 202515.2615.2615.1815.21+0.23%18,955
Nov 10, 202515.1215.2215.1215.17+0.21%23,619
Nov 7, 202515.1415.1715.0615.14-0.05%26,861
Nov 6, 202515.1915.1915.1015.15-0.13%6,145
Nov 5, 202515.1815.1815.1215.17+0.44%32,793
Nov 4, 202515.0315.1715.0315.10-0.46%25,425
Nov 3, 202515.0515.1715.0515.17+0.66%40,578
Oct 31, 202515.0615.1415.0615.07-0.15%31,017
Oct 30, 202515.1415.1415.0615.09+0.09%12,824

Daily open, high, low, close and volume for SoFi Enhanced Yield ETF (THTA). Showing 250 trading days. Unadjusted prices.