SoFi Smart Energy ETF (ENRG)
AMEX: ENRG
· Real-Time Price · USD
12.33
-0.28 (-2.19%)
At close: Jun 12, 2025, 3:42 PM
ENRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 12.44 | 12.33 | 12.33 | 12.33 | 12.33 | 0.00% | 624 |
| Mar 5, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.00% | 0 |
| Mar 4, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.00% | 0 |
| Mar 1, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.00% | 0 |
| Feb 29, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.00% | 0 |
| Feb 28, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.00% | 0 |
| Feb 27, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.00% | 0 |
| Feb 26, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.00% | 0 |
| Feb 23, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.00% | 0 |
| Feb 22, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.00% | 0 |
| Feb 20, 2024 | 12.44 | 12.44 | 12.33 | 12.33 | 12.44 | -2.22% | 624 |
| Feb 16, 2024 | 12.66 | 12.66 | 12.61 | 12.61 | 12.61 | -2.25% | 1,128 |
| Feb 15, 2024 | 12.91 | 12.91 | 12.85 | 12.90 | 12.90 | 1.10% | 1,740 |
| Feb 14, 2024 | 12.15 | 12.76 | 12.15 | 12.76 | 12.76 | 5.02% | 838 |
| Feb 13, 2024 | 12.14 | 12.21 | 12.14 | 12.15 | 12.15 | -4.93% | 1,295 |
| Feb 12, 2024 | 12.38 | 12.90 | 12.38 | 12.78 | 12.78 | 2.65% | 11,441 |
| Feb 9, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 2.22% | 488 |
| Feb 8, 2024 | 12.05 | 12.18 | 12.05 | 12.18 | 12.18 | 1.25% | 1,038 |
| Feb 7, 2024 | 12.05 | 12.05 | 12.03 | 12.03 | 12.03 | 1.09% | 383 |
| Feb 6, 2024 | 11.68 | 11.90 | 11.68 | 11.90 | 11.90 | 1.71% | 2,674 |