SoFi Smart Energy ETF (SHFT)
AMEX: SHFT
· Real-Time Price · USD
17.83
0.15 (0.87%)
At close: Jun 12, 2025, 3:42 PM
SHFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 17.17 | 17.83 | 17.83 | 17.83 | 17.83 | 19.34% | 197 |
| May 22, 2023 | 14.73 | 14.96 | 14.72 | 14.94 | 14.95 | 1.77% | 2,045 |
| May 19, 2023 | 14.82 | 14.82 | 14.68 | 14.68 | 14.68 | -0.54% | 1,505 |
| May 18, 2023 | 14.63 | 14.76 | 14.63 | 14.76 | 14.76 | -0.27% | 493 |
| May 17, 2023 | 14.81 | 14.81 | 14.80 | 14.80 | 14.80 | 0.95% | 785 |
| May 16, 2023 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -1.74% | 322 |
| May 15, 2023 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 2.19% | 167 |
| May 12, 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.48% | 295 |
| May 11, 2023 | 14.56 | 14.67 | 14.56 | 14.67 | 14.67 | -0.95% | 673 |
| May 10, 2023 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.07% | 176 |
| May 9, 2023 | 15.06 | 15.06 | 14.76 | 14.82 | 14.82 | -1.00% | 1,323 |
| May 8, 2023 | 15.00 | 15.00 | 14.97 | 14.97 | 14.97 | 0.00% | 942 |
| May 5, 2023 | 14.66 | 14.97 | 14.66 | 14.97 | 14.97 | 3.67% | 1,386 |
| May 4, 2023 | 14.49 | 14.49 | 14.32 | 14.44 | 14.44 | -0.76% | 3,356 |
| May 3, 2023 | 14.54 | 14.75 | 14.54 | 14.55 | 14.55 | 0.76% | 612 |
| May 2, 2023 | 14.56 | 14.56 | 14.37 | 14.44 | 14.44 | -0.69% | 911 |
| May 1, 2023 | 14.53 | 14.55 | 14.51 | 14.54 | 14.54 | -0.62% | 1,063 |
| Apr 28, 2023 | 14.42 | 14.63 | 14.42 | 14.63 | 14.63 | 0.21% | 1,848 |
| Apr 27, 2023 | 14.43 | 14.60 | 14.43 | 14.60 | 14.60 | 2.38% | 3,025 |
| Apr 26, 2023 | 14.47 | 14.47 | 14.23 | 14.26 | 14.26 | -2.79% | 4,563 |