Dark

ENRG
SoFi Smart Energy ETF
stock NYSE ETF

At Close

Sep 22, 2026 3:32:56 PM EDT

19.76USD0.000%(0.00)462,166

19.66Bid 19.69Ask 0.03Spread

Pre-market

0.00USD-100.000%(-19.76)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	19.7600	19.7600	19.7600	19.7600	+60.323%	154	0.000%
2024-02-20	12.4400	12.4400	12.3251	12.3251	-2.232%	624	+60.323%
2024-02-16	12.6600	12.6600	12.6065	12.6065	-2.275%	1,128	+56.745%
2024-02-15	12.9100	12.9100	12.8510	12.9000	+1.069%	1,740	+53.178%
2024-02-14	12.1500	12.7636	12.1500	12.7636	+5.044%	838	+54.815%
2024-02-13	12.1443	12.2100	12.1443	12.1507	-4.924%	1,295	+62.624%
2024-02-12	12.3800	12.9010	12.3800	12.7800	+2.675%	11,441	+54.617%
2024-02-09	12.4470	12.4470	12.4470	12.4470	+2.229%	488	+58.753%
2024-02-08	12.0500	12.1756	12.0500	12.1756	+1.198%	1,038	+62.292%
2024-02-07	12.0500	12.0500	12.0315	12.0315	+1.128%	383	+64.236%
2024-02-06	11.6800	11.9000	11.6800	11.8973	+1.697%	2,674	+66.088%
2024-02-05	11.7200	11.7350	11.6988	11.6988	-2.222%	1,087	+68.906%
2024-02-02	11.8700	11.9646	11.8682	11.9646	-0.918%	2,758	+65.154%
2024-02-01	12.0500	12.0754	12.0500	12.0754	+2.452%	566	+63.638%
2024-01-31	11.9252	12.0615	11.7864	11.7864	-1.156%	1,222	+67.651%
2024-01-30	11.9494	11.9494	11.9242	11.9242	-1.027%	511	+65.713%
2024-01-29	11.8000	12.0479	11.7991	12.0479	+1.323%	1,276	+64.012%
2024-01-26	12.0500	12.0500	11.8500	11.8906	-0.609%	1,680	+66.182%
2024-01-25	11.9635	11.9635	11.9635	11.9635	-0.071%	465	+65.169%
2024-01-24	11.9500	11.9720	11.9500	11.9720	-1.042%	556	+65.052%
2024-01-23	12.1100	12.1200	12.0589	12.0981	+1.537%	2,818	+63.331%
2024-01-22	11.8900	12.0000	11.8400	11.9150	+2.204%	1,401	+65.841%
2024-01-19	11.4704	11.6581	11.4704	11.6581	+0.324%	935	+69.496%
2024-01-18	11.6204	11.6204	11.6204	11.6204	+0.713%	422	+70.046%
2024-01-17	11.5100	11.5600	11.5011	11.5381	-2.365%	1,249	+71.259%
2024-01-16	12.0500	12.0500	11.7950	11.8176	-3.307%	1,236	+67.208%
2024-01-12	12.3100	12.3100	12.2100	12.2218	-0.820%	2,113	+61.678%
2024-01-11	12.3211	12.3228	12.3100	12.3228	-1.038%	1,244	+60.353%
2024-01-10	12.4520	12.4520	12.4520	12.4520	-0.203%	247	+58.689%
2024-01-09	12.5400	12.5400	12.4773	12.4773	-1.188%	706	+58.368%
2024-01-08	12.4511	12.6273	12.4511	12.6273	+1.523%	2,475	+56.486%
2024-01-05	12.6700	12.6700	12.4379	12.4379	-0.842%	448	+58.869%
2024-01-04	12.6400	12.6400	12.5435	12.5435	-1.348%	752	+57.532%
2024-01-03	12.7547	12.8500	12.6300	12.7149	-3.558%	2,787	+55.408%
2024-01-02	13.3207	13.3898	13.1840	13.1840	-2.133%	953	+49.879%
2023-12-29	13.5000	13.5699	13.4713	13.4713	-1.079%	2,379	+46.682%
2023-12-28	13.7100	13.7579	13.6183	13.6183	-0.283%	2,431	+45.099%
2023-12-27	13.6569	13.6569	13.6569	13.6569	+0.528%	379	+44.689%
2023-12-26	13.4500	13.5852	13.4500	13.5852	+1.676%	1,713	+45.452%
2023-12-22	13.4100	13.4100	13.3612	13.3612	-0.343%	409	+47.891%
2023-12-21	13.3400	13.4072	13.3400	13.4072	+2.592%	688	+47.383%
2023-12-20	13.0685	13.0685	13.0685	13.0685	-3.067%	470	+51.203%
2023-12-19	13.4719	13.4820	13.4719	13.4820	+2.357%	446	+46.566%
2023-12-18	13.1700	13.1715	13.1700	13.1715	-1.759%	1,110	+50.021%
2023-12-15	13.5400	13.5400	13.3600	13.4073	-0.207%	1,680	+47.382%
2023-12-14	13.4020	13.4351	13.4020	13.4351	+6.052%	850	+47.077%
2023-12-13	12.6684	12.6684	12.6684	12.6684	+3.704%	299	+55.979%
2023-12-12	12.2159	12.2159	12.2159	12.2159	-1.801%	406	+61.756%
2023-12-11	12.3300	12.4400	12.3300	12.4400	+0.839%	1,340	+58.842%
2023-12-08	12.2900	12.3900	12.2900	12.3365	+0.078%	724	+60.175%
2023-12-07	12.2450	12.3269	12.2450	12.3269	+2.240%	832	+60.300%
2023-12-06	12.1885	12.3490	12.0568	12.0568	-0.378%	1,223	+63.891%
2023-12-05	12.2400	12.2400	12.1025	12.1025	-1.611%	419	+63.272%
2023-12-04	12.3477	12.3477	12.3007	12.3007	+0.679%	620	+60.641%
2023-12-01	12.2178	12.2178	12.2178	12.2178	+3.096%	637	+61.731%
2023-11-30	11.8800	11.8800	11.8509	11.8509	-0.255%	954	+66.738%
2023-11-29	11.8000	11.8950	11.8000	11.8812	+2.186%	637	+66.313%
2023-11-28	11.6000	11.6270	11.6000	11.6270	+0.847%	408	+69.949%
2023-11-27	11.6700	11.6700	11.5293	11.5293	-1.373%	1,175	+71.389%
2023-11-24	11.6700	11.6898	11.6700	11.6898	+0.124%	477	+69.036%
2023-11-22	11.7400	11.7400	11.6753	11.6753	+0.245%	786	+69.246%
2023-11-21	11.7100	11.7100	11.6179	11.6468	-1.983%	1,124	+69.660%
2023-11-20	11.8300	11.9300	11.8300	11.8824	+0.769%	1,333	+66.296%
2023-11-17	11.7300	11.7917	11.7201	11.7917	+0.723%	838	+67.575%
2023-11-16	11.8201	11.9100	11.7000	11.7070	-2.199%	2,486	+68.788%
2023-11-15	12.0100	12.0990	11.9702	11.9702	+1.558%	1,308	+65.077%
2023-11-14	11.4212	11.7866	11.4212	11.7866	+7.923%	618	+67.648%
2023-11-13	10.7500	11.0100	10.7201	10.9213	+0.517%	23,930	+80.931%
2023-11-10	10.9100	10.9250	10.8651	10.8651	-1.006%	749	+81.867%
2023-11-09	11.1800	11.1800	10.9755	10.9755	-0.274%	563	+80.037%
2023-11-08	11.0057	11.0057	11.0057	11.0057	-0.417%	185	+79.543%
2023-11-07	11.0518	11.0518	11.0518	11.0518	-0.486%	392	+78.794%
2023-11-06	11.4400	11.4400	11.0350	11.1058	-2.111%	1,468	+77.925%
2023-11-03	11.4100	11.4665	11.3453	11.3453	+2.723%	979	+74.169%
2023-11-02	11.0200	11.0446	10.9400	11.0446	+4.297%	539	+78.911%
2023-11-01	10.5681	10.5896	10.5681	10.5896	-1.236%	302	+86.598%
2023-10-31	10.6300	10.7221	10.6300	10.7221	+1.927%	534	+84.292%
2023-10-30	10.6461	10.6461	10.4699	10.5194	+0.407%	608	+87.843%
2023-10-27	10.4791	10.4791	10.4768	10.4768	-2.177%	976	+88.607%
2023-10-26	10.8100	11.0350	10.7100	10.7100	-0.741%	1,026	+84.500%
2023-10-25	10.7100	10.8300	10.7100	10.7899	-2.781%	1,122	+83.134%
2023-10-24	11.1500	11.1500	11.0880	11.0986	+0.605%	641	+78.040%
2023-10-23	10.9185	11.1714	10.9185	11.0319	-0.665%	809	+79.117%
2023-10-20	11.2400	11.2400	11.1058	11.1058	-3.924%	1,405	+77.925%
2023-10-19	11.7469	11.7469	11.5594	11.5594	-2.301%	810	+70.943%
2023-10-18	12.0400	12.0500	11.8317	11.8317	-3.270%	2,028	+67.009%
2023-10-17	12.2500	12.2500	12.2129	12.2317	+0.946%	338	+61.547%
2023-10-16	12.0300	12.1171	12.0300	12.1171	+1.560%	889	+63.075%
2023-10-13	11.9310	11.9310	11.9310	11.9310	-2.395%	216	+65.619%
2023-10-12	12.5200	12.5200	12.2238	12.2238	-1.817%	290	+61.652%
2023-10-11	12.4500	12.4500	12.4500	12.4500	+0.348%	308	+58.715%
2023-10-10	12.0500	12.4068	12.0412	12.4068	+4.259%	1,630	+59.267%
2023-10-09	11.9500	11.9600	11.9000	11.9000	-1.251%	449	+66.050%
2023-10-06	11.7800	12.0507	11.7800	12.0507	+1.611%	521	+63.974%
2023-10-05	12.0300	12.0300	11.8596	11.8596	-0.642%	718	+66.616%
2023-10-04	11.9362	11.9362	11.9362	11.9362	+0.571%	320	+65.547%
2023-10-03	12.0900	12.0900	11.8500	11.8684	-2.969%	1,396	+66.493%
2023-10-02	12.4600	12.5076	12.2315	12.2315	-3.443%	933	+61.550%
2023-09-29	12.7608	12.7608	12.6677	12.6677	+0.648%	522	+55.987%
2023-09-28	12.6500	12.6500	12.5861	12.5861	+0.775%	808	+56.999%
2023-09-27	12.3701	12.4893	12.3701	12.4893	+0.799%	612	+58.215%
2023-09-26	12.4979	12.4979	12.3903	12.3903	-2.035%	571	+59.480%
2023-09-25	12.6300	12.6477	12.6232	12.6477	-0.491%	1,265	+56.234%
2023-09-22	12.7899	12.7899	12.7101	12.7101	-0.649%	998	+55.467%
2023-09-21	12.7931	12.7931	12.7931	12.7931	-2.809%	266	+54.458%
2023-09-20	13.1628	13.1628	13.1628	13.1628	-0.431%	238	+50.120%
2023-09-19	13.1200	13.2198	13.1200	13.2198	+0.380%	639	+49.473%
2023-09-18	13.2600	13.3267	13.1698	13.1698	-2.210%	531	+50.040%
2023-09-15	13.4674	13.4674	13.4674	13.4674	-1.205%	269	+46.725%
2023-09-14	13.5342	13.6317	13.4700	13.6317	+2.190%	2,796	+44.956%
2023-09-13	13.5200	13.5200	13.3395	13.3395	-1.444%	647	+48.131%
2023-09-12	13.5494	13.5494	13.5200	13.5350	+0.536%	1,028	+45.992%
2023-09-11	13.4900	13.5700	13.4612	13.4628	+0.522%	1,051	+46.775%
2023-09-08	13.4166	13.4166	13.3929	13.3929	-1.069%	410	+47.541%
2023-09-07	13.5376	13.5376	13.5376	13.5376	-1.845%	249	+45.964%
2023-09-06	13.9775	13.9775	13.7600	13.7921	-1.696%	3,043	+43.270%
2023-09-05	14.1400	14.1600	14.0300	14.0300	-1.127%	850	+40.841%
2023-09-01	14.2948	14.2948	14.1899	14.1899	+0.205%	278	+39.254%
2023-08-31	14.2400	14.2510	14.1608	14.1608	-0.434%	722	+39.540%
2023-08-30	14.3691	14.3691	14.2225	14.2225	-0.712%	632	+38.935%
2023-08-29	13.9200	14.3245	13.9200	14.3245	+3.164%	758	+37.945%
2023-08-28	13.9197	13.9197	13.8700	13.8852	+1.102%	2,216	+42.310%
2023-08-25	13.6500	13.7600	13.6500	13.7339	+0.745%	2,017	+43.878%
2023-08-24	13.6323	13.6323	13.6323	13.6323	-2.221%	279	+44.950%
2023-08-23	13.9610	13.9950	13.9419	13.9419	+0.398%	710	+41.731%
2023-08-22	13.8866	13.8866	13.8866	13.8866	-0.209%	386	+42.295%
2023-08-21	14.0782	14.0782	13.9157	13.9157	-0.567%	264	+41.998%
2023-08-18	13.9801	13.9950	13.9801	13.9950	-0.286%	478	+41.193%
2023-08-17	14.3100	14.3100	14.0201	14.0352	-1.649%	1,412	+40.789%
2023-08-16	14.3207	14.3207	14.2705	14.2705	-2.253%	658	+38.467%
2023-08-15	14.7200	14.7200	14.5994	14.5994	-1.963%	499	+35.348%
2023-08-14	14.8900	14.8917	14.6800	14.8917	-0.257%	1,194	+32.691%
2023-08-11	14.9500	14.9500	14.9300	14.9300	-0.815%	469	+32.351%
2023-08-10	15.1767	15.1767	15.0527	15.0527	-2.255%	529	+31.272%
2023-08-09	15.4300	15.4581	15.3950	15.4000	+0.474%	1,877	+28.312%
2023-08-08	15.2700	15.3273	15.1100	15.3273	-2.117%	1,199	+28.920%
2023-08-07	15.8400	15.8400	15.5907	15.6588	-0.705%	859	+26.191%
2023-08-04	15.9800	15.9800	15.7700	15.7700	-1.425%	417	+25.301%
2023-08-03	15.9979	15.9979	15.9979	15.9979	+0.419%	239	+23.516%
2023-08-02	16.1900	16.1900	15.8800	15.9311	-2.977%	1,201	+24.034%
2023-08-01	16.4200	16.4200	16.4200	16.4200	-0.662%	442	+20.341%
2023-07-31	16.2900	16.5295	16.2900	16.5295	+1.689%	1,409	+19.544%
2023-07-28	16.2400	16.2995	16.1501	16.2550	+0.450%	1,337	+21.563%
2023-07-27	16.4173	16.4173	16.1821	16.1821	-1.136%	377	+22.110%
2023-07-26	16.3680	16.3680	16.3680	16.3680	+0.373%	300	+20.723%
2023-07-25	16.3072	16.3072	16.3072	16.3072	-0.193%	295	+21.173%
2023-07-24	16.4000	16.4589	16.3100	16.3387	-0.238%	3,967	+20.940%
2023-07-21	16.5800	16.5800	16.3777	16.3777	-0.560%	908	+20.652%
2023-07-20	16.7100	16.7100	16.4200	16.4700	-1.731%	1,100	+19.976%
2023-07-19	16.8196	16.8196	16.7601	16.7601	+0.239%	592	+17.899%
2023-07-18	16.6400	16.8000	16.6400	16.7202	+1.007%	1,835	+18.180%
2023-07-17	16.5535	16.5535	16.5535	16.5535	+2.406%	525	+19.371%
2023-07-14	16.4600	16.4600	16.1646	16.1646	-1.259%	857	+22.242%
2023-07-13	16.3300	16.3707	16.3300	16.3707	+1.316%	668	+20.703%
2023-07-12	16.2200	16.2200	16.1581	16.1581	+1.838%	1,615	+22.292%
2023-07-11	15.8665	15.8665	15.8665	15.8665	+0.792%	295	+24.539%
2023-07-10	15.4000	15.7418	15.4000	15.7418	+2.158%	837	+25.526%
2023-07-07	15.4092	15.4092	15.4092	15.4092	+1.024%	199	+28.235%
2023-07-06	15.2600	15.2600	15.2530	15.2530	-2.474%	1,731	+29.548%
2023-07-05	15.6400	15.6400	15.6400	15.6400	-1.013%	460	+26.343%
2023-07-03	16.0285	16.0285	15.8000	15.8000	-0.064%	779	+25.063%
2023-06-30	15.6500	15.8200	15.6500	15.8101	+2.007%	645	+24.983%
2023-06-29	15.4100	15.4991	15.4100	15.4991	+0.280%	630	+27.491%
2023-06-28	15.4559	15.4559	15.4559	15.4559	+0.592%	178	+27.848%
2023-06-27	15.3500	15.3650	15.3500	15.3650	+1.321%	290	+28.604%
2023-06-26	15.3350	15.3350	15.1647	15.1647	+0.095%	503	+30.303%
2023-06-23	15.1300	15.1700	15.1000	15.1503	-1.290%	632	+30.426%
2023-06-22	15.3483	15.3483	15.3483	15.3483	-0.681%	151	+28.744%
2023-06-21	15.4800	15.4800	15.4013	15.4535	-0.525%	413	+27.867%
2023-06-20	15.6900	15.6900	15.5350	15.5350	-2.002%	792	+27.197%
2023-06-16	16.0686	16.0686	15.8524	15.8524	-0.769%	543	+24.650%
2023-06-15	15.7500	16.0000	15.7500	15.9753	+0.963%	500	+23.691%
2023-06-14	16.1800	16.1800	15.7900	15.8229	-1.446%	1,661	+24.882%
2023-06-13	15.8900	16.0700	15.8900	16.0550	+2.455%	951	+23.077%
2023-06-12	15.4200	15.6703	15.4200	15.6703	+2.487%	446	+26.098%
2023-06-09	15.4487	15.4567	15.2900	15.2900	-1.129%	535	+29.235%
2023-06-08	15.5383	15.5383	15.4646	15.4646	-0.389%	489	+27.776%
2023-06-07	15.5250	15.5250	15.5250	15.5250	+1.381%	483	+27.279%
2023-06-06	15.1000	15.3135	15.1000	15.3135	+1.683%	479	+29.036%
2023-06-05	15.1800	15.1800	15.0600	15.0600	-0.774%	561	+31.208%
2023-06-02	15.1800	15.1800	15.1600	15.1774	+1.014%	2,212	+30.194%
2023-06-01	15.0250	15.0250	15.0250	15.0250	+1.454%	202	+31.514%
2023-05-31	14.7900	14.8097	14.7900	14.8097	-1.616%	288	+33.426%
2023-05-30	15.0530	15.0530	15.0530	15.0530	+1.357%	364	+31.270%
2023-05-26	14.8500	14.8700	14.8500	14.8514	+1.441%	3,222	+33.051%
2023-05-25	14.6404	14.6404	14.6404	14.6404	+0.335%	163	+34.969%
2023-05-24	14.4946	14.5915	14.4946	14.5915	-2.228%	339	+35.421%
2023-05-23	14.9300	14.9300	14.9240	14.9240	-0.141%	1,301	+32.404%
2023-05-22	14.7300	14.9600	14.7200	14.9450	+1.805%	2,045	+32.218%
2023-05-19	14.8200	14.8200	14.6800	14.6800	-0.547%	1,505	+34.605%
2023-05-18	14.6319	14.7608	14.6319	14.7608	-0.265%	493	+33.868%
2023-05-17	14.8100	14.8100	14.8000	14.8000	+0.982%	785	+33.514%
2023-05-16	14.6561	14.6561	14.6561	14.6561	-1.736%	322	+34.824%
2023-05-15	14.9150	14.9150	14.9150	14.9150	+2.158%	167	+32.484%
2023-05-12	14.6000	14.6000	14.6000	14.6000	-0.477%	295	+35.342%
2023-05-11	14.5600	14.6700	14.5600	14.6700	-0.963%	673	+34.697%
2023-05-10	14.8127	14.8127	14.8127	14.8127	-0.026%	176	+33.399%
2023-05-09	15.0600	15.0600	14.7600	14.8166	-1.025%	1,323	+33.364%
2023-05-08	15.0000	15.0000	14.9700	14.9700	0.000%	942	+31.997%
2023-05-05	14.6600	14.9700	14.6600	14.9700	+3.660%	1,386	+31.997%
2023-05-04	14.4895	14.4895	14.3200	14.4415	-0.746%	3,356	+36.828%
2023-05-03	14.5400	14.7500	14.5400	14.5500	+0.772%	612	+35.808%
2023-05-02	14.5577	14.5577	14.3700	14.4386	-0.697%	911	+36.855%
2023-05-01	14.5300	14.5500	14.5100	14.5400	-0.615%	1,063	+35.901%
2023-04-28	14.4210	14.6300	14.4210	14.6300	+0.205%	1,848	+35.065%
2023-04-27	14.4300	14.6000	14.4300	14.6000	+2.384%	3,025	+35.342%
2023-04-26	14.4700	14.4700	14.2300	14.2600	-2.795%	4,563	+38.569%
2023-04-25	14.7000	14.7000	14.6700	14.6700	-2.525%	2,031	+34.697%
2023-04-24	15.0000	15.0500	15.0000	15.0500	+0.619%	569	+31.296%
2023-04-21	14.9574	14.9574	14.9574	14.9574	+0.184%	128	+32.109%
2023-04-20	14.9300	14.9300	14.9300	14.9300	-0.749%	332	+32.351%
2023-04-19	15.0426	15.0426	15.0426	15.0426	-1.009%	118	+31.360%
2023-04-18	15.1800	15.1960	15.1400	15.1960	-0.387%	1,854	+30.034%
2023-04-17	14.9500	15.2550	14.9500	15.2550	+1.295%	1,506	+29.531%
2023-04-14	15.2100	15.2300	15.0600	15.0600	-0.913%	1,700	+31.208%
2023-04-13	15.0900	15.1988	15.0900	15.1988	+1.459%	960	+30.010%
2023-04-12	15.1300	15.1700	14.9802	14.9802	-0.715%	531	+31.907%
2023-04-11	15.0800	15.0900	15.0800	15.0881	+1.195%	1,636	+30.964%
2023-04-10	14.9800	14.9800	14.7917	14.9100	+0.615%	3,908	+32.529%
2023-04-06	14.8110	14.8189	14.8110	14.8189	-0.377%	800	+33.343%
2023-04-05	14.8600	14.9100	14.8600	14.8750	-3.486%	6,109	+32.840%
2023-04-04	15.4123	15.4123	15.4123	15.4123	-2.132%	61	+28.209%
2023-04-03	15.8100	15.8100	15.6800	15.7481	-1.293%	451	+25.475%
2023-03-31	15.9544	15.9544	15.9544	15.9544	+2.324%	179	+23.853%
2023-03-30	15.6563	15.6563	15.5921	15.5921	+3.096%	267	+26.731%
2023-03-29	15.1100	15.1238	15.1100	15.1238	+2.883%	592	+30.655%
2023-03-28	14.7000	14.7000	14.7000	14.7000	-0.416%	59	+34.422%
2023-03-27	14.7750	14.7800	14.7614	14.7614	+0.418%	2,868	+33.863%
2023-03-24	14.7000	14.7000	14.7000	14.7000	-1.408%	299	+34.422%
2023-03-23	15.2998	15.2998	14.8100	14.9100	+0.641%	1,670	+32.529%
2023-03-22	14.9410	15.1550	14.8150	14.8150	-1.728%	1,270	+33.378%
2023-03-21	15.0300	15.0755	14.9600	15.0755	+4.069%	371	+31.074%
2023-03-20	14.4400	14.6500	14.4400	14.4860	+0.708%	759	+36.408%
2023-03-17	14.3700	14.3841	14.3700	14.3841	-2.850%	651	+37.374%
2023-03-16	14.8060	14.8060	14.8060	14.8060	+0.491%	154	+33.459%
2023-03-15	14.7337	14.7337	14.7337	14.7337	-3.964%	244	+34.114%
2023-03-14	15.5100	15.5100	15.3400	15.3418	+0.273%	511	+28.798%
2023-03-13	15.2600	15.3100	14.8701	15.3000	-0.856%	1,210	+29.150%
2023-03-10	16.1500	16.1500	15.4321	15.4321	-3.349%	2,123	+28.045%
2023-03-09	15.9900	15.9901	15.9600	15.9668	-1.073%	2,161	+23.757%
2023-03-08	16.1710	16.1710	15.9810	16.1400	-0.124%	1,510	+22.429%
2023-03-07	16.2427	16.2427	16.1600	16.1600	-1.806%	333	+22.277%
2023-03-06	16.6300	16.7699	16.4572	16.4572	-0.559%	2,122	+20.069%
2023-03-03	16.5497	16.5497	16.5497	16.5497	+2.221%	266	+19.398%
2023-03-02	16.0900	16.1901	16.0900	16.1901	-1.045%	473	+22.050%
2023-03-01	16.3611	16.3611	16.3611	16.3611	+0.439%	171	+20.774%
2023-02-28	16.3999	16.3999	16.2896	16.2896	+0.105%	283	+21.304%
2023-02-27	16.4100	16.4100	16.2725	16.2725	+1.465%	1,500	+21.432%
2023-02-24	15.9400	16.0375	15.9400	16.0375	-3.033%	1,199	+23.211%
2023-02-23	16.5391	16.5391	16.5391	16.5391	+1.088%	65	+19.474%
2023-02-22	16.3550	16.3611	16.3550	16.3611	-0.209%	251	+20.774%
2023-02-21	16.5300	16.5300	16.3400	16.3953	-3.557%	3,730	+20.522%
2023-02-17	16.8900	17.0000	16.8300	17.0000	-0.634%	1,037	+16.235%
2023-02-16	17.1085	17.1085	17.1085	17.1085	-1.774%	161	+15.498%
2023-02-15	17.4174	17.4174	17.4174	17.4174	+3.199%	314	+13.450%
2023-02-14	16.6200	16.8775	16.5950	16.8775	+0.547%	1,484	+17.079%
2023-02-13	16.9000	16.9000	16.7857	16.7857	+0.618%	57,671	+17.719%
2023-02-10	16.5400	16.8000	16.5400	16.6826	-0.993%	13,535	+18.447%
2023-02-09	17.1600	17.1600	16.8200	16.8500	-1.158%	3,102	+17.270%
2023-02-08	17.3400	17.3400	17.0474	17.0474	-1.020%	1,044	+15.912%
2023-02-07	16.9600	17.2231	16.9400	17.2231	-0.098%	2,069	+14.730%
2023-02-06	17.8100	17.8100	17.2000	17.2400	-1.934%	59,603	+14.617%
2023-02-03	17.5878	17.6100	17.5800	17.5800	-1.733%	1,045	+12.400%
2023-02-02	18.0200	18.1000	17.7350	17.8900	+1.828%	2,564	+10.453%
2023-02-01	17.3299	17.5689	17.2720	17.5689	+2.259%	1,380	+12.471%
2023-01-31	17.0600	17.1808	17.0600	17.1808	+2.817%	1,054	+15.012%
2023-01-30	18.3500	18.3500	16.7100	16.7100	-1.590%	1,652	+18.253%
2023-01-27	17.0000	17.0000	16.9800	16.9800	+1.738%	584	+16.372%
2023-01-26	16.6000	16.6900	16.6000	16.6900	-0.049%	2,860	+18.394%
2023-01-25	16.3000	16.6981	16.3000	16.6981	-1.061%	313	+18.337%
2023-01-24	17.1400	17.1400	16.8772	16.8772	-0.300%	2,368	+17.081%
2023-01-23	16.6300	16.9280	16.6300	16.9280	+3.319%	5,571	+16.730%
2023-01-20	16.1300	16.3842	16.1300	16.3842	+1.751%	3,155	+20.604%
2023-01-19	16.0700	16.1022	16.0610	16.1022	-3.057%	2,755	+22.716%
2023-01-18	16.7886	16.7886	16.6100	16.6100	-0.615%	2,434	+18.964%
2023-01-17	16.6500	16.7128	16.6100	16.7128	+0.630%	5,101	+18.233%
2023-01-13	16.5100	16.6082	16.5100	16.6082	+0.900%	751	+18.977%
2023-01-12	16.2500	16.4600	16.1700	16.4600	+2.310%	2,205	+20.049%
2023-01-11	15.9800	16.0884	15.9800	16.0884	+2.933%	1,669	+22.821%
2023-01-10	15.5200	15.6300	15.4650	15.6300	+1.427%	34,886	+26.424%
2023-01-09	15.0600	15.5450	15.0600	15.4101	+2.459%	1,878	+28.228%
2023-01-06	15.0403	15.0403	15.0403	15.0403	+2.771%	316	+31.380%
2023-01-05	14.7400	14.7400	14.6347	14.6347	-2.000%	5,791	+35.022%
2023-01-04	14.7500	14.9334	14.7410	14.9334	+1.486%	2,025	+32.321%
2023-01-03	14.6500	15.0600	14.6500	14.7147	-0.866%	1,334	+34.287%
2022-12-30	14.7450	14.8433	14.7450	14.8433	+0.117%	457	+33.124%
2022-12-29	14.8200	14.8260	14.8200	14.8260	+2.673%	336	+33.279%
2022-12-28	14.5699	14.5699	14.4400	14.4400	-1.408%	339	+36.842%
2022-12-27	14.6200	14.6500	14.6200	14.6462	-1.306%	509	+34.916%
2022-12-23	14.8950	14.8950	14.8160	14.8400	-0.641%	1,082	+33.154%
2022-12-22	15.0000	15.0000	14.9101	14.9358	-2.376%	375	+32.300%
2022-12-21	15.2501	15.2993	15.2501	15.2993	+1.151%	325	+29.156%
2022-12-20	15.3300	15.3300	15.1252	15.1252	-1.219%	878	+30.643%
2022-12-19	15.4300	15.4300	15.3119	15.3119	-2.204%	294	+29.050%
2022-12-16	15.9000	15.9000	15.6570	15.6570	-1.873%	203	+26.206%
2022-12-15	16.1310	16.1310	15.9559	15.9559	-2.926%	820	+23.841%
2022-12-14	16.3700	16.5100	16.3700	16.4369	+0.577%	2,297	+20.217%
2022-12-13	16.4343	16.4343	16.3426	16.3426	+2.293%	264	+20.911%
2022-12-12	15.8800	15.9763	15.8800	15.9763	+1.019%	380	+23.683%
2022-12-09	15.9000	15.9000	15.8152	15.8152	+0.233%	490	+24.943%
2022-12-08	15.7410	15.7785	15.7110	15.7785	+0.886%	2,075	+25.234%
2022-12-07	15.6700	15.6700	15.5410	15.6400	-0.332%	1,516	+26.343%
2022-12-06	15.9301	15.9301	15.6921	15.6921	-1.432%	501	+25.923%
2022-12-05	16.0100	16.0100	15.9200	15.9200	-2.271%	1,422	+24.121%
2022-12-02	16.0680	16.3100	16.0680	16.2900	+1.055%	3,235	+21.301%
2022-12-01	16.0500	16.1200	16.0500	16.1200	+0.062%	736	+22.581%
2022-11-30	16.1100	16.1100	16.1100	16.1100	+4.137%	664	+22.657%
2022-11-29	15.4700	15.4700	15.4700	15.4700	-0.581%	1,779	+27.731%
2022-11-28	15.8900	15.8900	15.5604	15.5604	-3.020%	1,734	+26.989%
2022-11-25	16.0450	16.0450	16.0450	16.0450	+0.462%	346	+23.154%
2022-11-23	15.7800	15.9712	15.7800	15.9712	+1.469%	429	+23.723%
2022-11-22	15.7000	15.7400	15.6400	15.7400	+1.144%	912	+25.540%
2022-11-21	15.8500	15.8500	15.4801	15.5619	-3.820%	2,459	+26.977%
2022-11-18	15.9500	17.5500	15.3000	16.1800	+1.937%	4,373	+22.126%
2022-11-17	15.9100	15.9100	15.8725	15.8725	-0.343%	1,079	+24.492%
2022-11-16	15.9271	15.9271	15.9271	15.9271	-1.895%	127	+24.065%
2022-11-15	16.2600	16.2600	16.2348	16.2348	+1.878%	663	+21.714%
2022-11-14	16.1500	16.1500	15.7000	15.9355	-0.775%	721	+24.000%
2022-11-11	15.8500	16.1200	15.8500	16.0600	+1.839%	1,420	+23.039%
2022-11-10	15.5309	15.7700	15.5300	15.7700	+9.492%	2,776	+25.301%
2022-11-09	14.4029	14.4029	14.4029	14.4029	-1.706%	153	+37.195%
2022-11-08	14.6980	14.6980	14.6529	14.6529	+1.474%	745	+34.854%
2022-11-07	14.7000	14.7000	14.4400	14.4400	+0.465%	691	+36.842%
2022-11-04	14.6100	14.6100	14.3700	14.3731	+1.707%	412	+37.479%
2022-11-03	13.9400	14.1318	13.9400	14.1318	+0.328%	3,100	+39.826%
2022-11-02	14.0856	14.0856	14.0856	14.0856	-4.827%	359	+40.285%
2022-11-01	14.8000	14.8000	14.8000	14.8000	+0.669%	502	+33.514%
2022-10-31	14.5900	14.7016	14.5900	14.7016	+0.215%	359	+34.407%
2022-10-28	14.3900	14.6700	14.3900	14.6700	+0.797%	1,153	+34.697%
2022-10-27	14.7000	14.7000	14.5540	14.5540	-0.766%	690	+35.770%
2022-10-26	14.7600	14.7700	14.6663	14.6663	+1.709%	496	+34.731%
2022-10-25	14.3200	14.4198	14.3200	14.4198	+4.643%	861	+37.034%
2022-10-24	13.7800	13.7800	13.7800	13.7800	-0.649%	234	+43.396%
2022-10-21	13.8065	13.8700	13.7850	13.8700	+1.906%	1,453	+42.466%
2022-10-20	13.6106	13.6106	13.6106	13.6106	-1.910%	117	+45.181%
2022-10-19	14.7200	14.7200	13.8756	13.8756	-2.187%	643	+42.408%
2022-10-18	14.1900	14.1900	14.1859	14.1859	+1.671%	394	+39.293%
2022-10-17	13.9600	13.9600	13.9528	13.9528	+3.165%	252	+41.620%
2022-10-14	13.7000	13.7600	13.5248	13.5248	-2.909%	2,122	+46.102%
2022-10-13	13.5000	13.9300	13.2000	13.9300	+1.977%	8,308	+41.852%
2022-10-12	13.9100	13.9100	13.6600	13.6600	-1.722%	819	+44.656%
2022-10-11	13.6200	13.8993	13.6200	13.8993	-1.493%	384	+42.165%
2022-10-10	14.0400	14.1100	14.0132	14.1100	-1.604%	1,888	+40.043%
2022-10-07	14.4600	14.4600	14.2700	14.3400	-4.015%	1,306	+37.796%
2022-10-06	15.0200	15.0200	14.9399	14.9399	-2.162%	490	+32.263%
2022-10-05	15.0800	15.2700	15.0800	15.2700	-2.739%	793	+29.404%
2022-10-04	14.7000	15.7000	14.7000	15.7000	+5.228%	4,604	+25.860%
2022-10-03	14.8600	14.9900	14.6777	14.9200	+2.230%	1,410	+32.440%
2022-09-30	14.5945	14.5945	14.5945	14.5945	-0.311%	231	+35.393%
2022-09-29	14.9000	14.9000	14.6400	14.6400	-3.874%	6,424	+34.973%
2022-09-28	15.0311	15.2300	15.0300	15.2300	+2.518%	1,347	+29.744%
2022-09-27	14.9100	14.9100	14.8559	14.8559	+0.718%	948	+33.011%
2022-09-26	14.9500	15.1400	14.6800	14.7500	-0.779%	1,859	+33.966%
2022-09-23	14.9100	14.9100	14.7850	14.8658	-3.968%	971	+32.923%
2022-09-22	15.7600	15.7600	15.4200	15.4800	-3.625%	3,896	+27.649%
2022-09-21	16.0623	16.0623	16.0623	16.0623	-0.378%	283	+23.021%
2022-09-20	16.3700	16.3700	16.1232	16.1232	-3.075%	1,311	+22.556%
2022-09-19	16.6100	16.7200	16.5400	16.6347	-0.212%	3,103	+18.788%
2022-09-16	16.6250	16.6700	16.6150	16.6700	-1.578%	1,412	+18.536%
2022-09-15	17.1600	17.1600	16.9373	16.9373	-1.183%	2,155	+16.666%
2022-09-14	17.0700	17.1400	17.0700	17.1400	+0.693%	1,156	+15.286%
2022-09-13	17.7300	17.7300	16.9850	17.0220	-3.174%	4,933	+16.085%
2022-09-12	17.5500	17.5800	17.3300	17.5800	+1.034%	6,243	+12.400%
2022-09-09	17.1800	17.4000	17.1700	17.4000	+2.048%	7,504	+13.563%
2022-09-08	17.0000	17.0700	16.8673	17.0508	+0.595%	1,821	+15.889%
2022-09-07	16.3500	16.9500	16.3500	16.9500	+3.956%	16,477	+16.578%
2022-09-06	16.4900	16.4900	16.2500	16.3049	+0.338%	4,795	+21.191%
2022-09-02	16.5850	16.5850	16.2500	16.2500	-1.216%	1,493	+21.600%
2022-09-01	17.0700	17.0700	16.1601	16.4500	-2.812%	6,407	+20.122%
2022-08-31	16.9900	16.9900	16.9259	16.9259	+0.230%	692	+16.744%

.dark-mode .JCyq5z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JCyq5z{ color: #333333; background-color: white; border: 2px solid #333333; }ENRGSoFi Smart Energy ETFstock NYSE ETF

ENRG
SoFi Smart Energy ETF
stock NYSE ETF