SoFi Web 3 ETF (TWEB)
NASDAQ: TWEB
· Real-Time Price · USD
22.02
-0.57 (-2.52%)
At close: Feb 20, 2024, 9:20 PM
TWEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.00% | 0 |
| Mar 4, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.00% | 0 |
| Mar 1, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.00% | 0 |
| Feb 29, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.00% | 0 |
| Feb 28, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.00% | 0 |
| Feb 27, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.00% | 0 |
| Feb 26, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.00% | 0 |
| Feb 23, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.69% | 0 |
| Feb 20, 2024 | 22.27 | 22.27 | 21.78 | 21.87 | 21.87 | -3.19% | 2,628 |
| Feb 16, 2024 | 22.70 | 22.70 | 22.59 | 22.59 | 22.59 | -0.18% | 500 |
| Feb 15, 2024 | 22.69 | 22.86 | 22.62 | 22.63 | 22.63 | -0.75% | 1,747 |
| Feb 14, 2024 | 21.91 | 22.80 | 21.91 | 22.80 | 22.80 | 5.95% | 683 |
| Feb 13, 2024 | 21.61 | 21.74 | 21.52 | 21.52 | 21.52 | -3.54% | 11,922 |
| Feb 12, 2024 | 21.56 | 22.48 | 21.56 | 22.31 | 22.31 | 2.06% | 17,432 |
| Feb 9, 2024 | 21.82 | 21.86 | 21.58 | 21.86 | 21.86 | 3.21% | 1,777 |
| Feb 8, 2024 | 20.98 | 21.18 | 20.98 | 21.18 | 21.18 | 3.17% | 445 |
| Feb 7, 2024 | 20.42 | 20.53 | 20.42 | 20.53 | 20.53 | 0.10% | 794 |
| Feb 6, 2024 | 20.16 | 20.51 | 20.16 | 20.51 | 20.51 | 0.24% | 914 |
| Feb 5, 2024 | 20.81 | 20.81 | 20.46 | 20.46 | 20.46 | -2.15% | 923 |
| Feb 2, 2024 | 20.79 | 20.96 | 20.74 | 20.91 | 20.91 | 2.30% | 1,401 |