SoFi Smart Energy ETF (ENRG) Historical Stock Data
12.33 ↑0.00 (0.00%)
As of February 20, 2024, 1:52pm EST.
Historical Data
In the past 30 trading days, ENRG is up 0.34% a day on average. There have been 18 days where SoFi Smart Energy ETF closed green and 12 days where ENRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 12.44 | 12.33 | ↓$0.11 (-0.92%) | 12.33 | 12.44 | 624 |
| 2024-02-16 | 12.66 | 12.61 | ↓$0.05 (-0.42%) | 12.61 | 12.66 | 1.13K |
| 2024-02-15 | 12.91 | 12.90 | ↓$0.01 (-0.08%) | 12.85 | 12.91 | 1.74K |
| 2024-02-14 | 12.15 | 12.76 | ↑$0.61 (5.05%) | 12.15 | 12.76 | 838 |
| 2024-02-13 | 12.14 | 12.15 | ↑$0.01 (0.05%) | 12.14 | 12.21 | 1.30K |
| 2024-02-12 | 12.38 | 12.78 | ↑$0.40 (3.23%) | 12.38 | 12.90 | 11.44K |
| 2024-02-09 | 12.45 | 12.45 | ↑$0.00 (0.00%) | 12.45 | 12.45 | 486 |
| 2024-02-08 | 12.05 | 12.18 | ↑$0.13 (1.04%) | 12.05 | 12.18 | 1.04K |
| 2024-02-07 | 12.05 | 12.03 | ↓$0.02 (-0.15%) | 12.03 | 12.05 | 383 |
| 2024-02-06 | 11.68 | 11.90 | ↑$0.22 (1.86%) | 11.68 | 11.90 | 2.67K |
| 2024-02-05 | 11.72 | 11.70 | ↓$0.02 (-0.18%) | 11.70 | 11.74 | 1.09K |
| 2024-02-02 | 11.87 | 11.96 | ↑$0.09 (0.80%) | 11.87 | 11.96 | 2.76K |
| 2024-02-01 | 12.05 | 12.08 | ↑$0.03 (0.21%) | 12.05 | 12.08 | 562 |
| 2024-01-31 | 11.93 | 11.79 | ↓$0.14 (-1.16%) | 11.79 | 12.06 | 1.22K |
| 2024-01-30 | 11.95 | 11.92 | ↓$0.03 (-0.21%) | 11.92 | 11.95 | 511 |
| 2024-01-29 | 11.80 | 12.05 | ↑$0.25 (2.10%) | 11.80 | 12.05 | 1.25K |
| 2024-01-26 | 12.05 | 11.89 | ↓$0.16 (-1.32%) | 11.85 | 12.05 | 1.67K |
| 2024-01-25 | 11.96 | 11.96 | ↑$0.00 (0.00%) | 11.96 | 11.96 | 465 |
| 2024-01-24 | 11.95 | 11.97 | ↑$0.02 (0.18%) | 11.95 | 11.97 | 556 |
| 2024-01-23 | 12.11 | 12.10 | ↓$0.01 (-0.10%) | 12.06 | 12.12 | 2.74K |
| 2024-01-22 | 11.89 | 11.92 | ↑$0.02 (0.21%) | 11.84 | 12.00 | 1.40K |
| 2024-01-19 | 11.47 | 11.66 | ↑$0.19 (1.64%) | 11.47 | 11.66 | 0.94K |
| 2024-01-18 | 11.62 | 11.62 | ↑$0.00 (0.00%) | 11.62 | 11.62 | 422 |
| 2024-01-17 | 11.51 | 11.54 | ↑$0.03 (0.24%) | 11.50 | 11.56 | 1.25K |
| 2024-01-16 | 12.05 | 11.82 | ↓$0.23 (-1.93%) | 11.80 | 12.05 | 1.24K |
| 2024-01-12 | 12.31 | 12.22 | ↓$0.09 (-0.72%) | 12.21 | 12.31 | 2.11K |
| 2024-01-11 | 12.32 | 12.32 | ↑$0.00 (0.01%) | 12.31 | 12.32 | 1.24K |
| 2024-01-10 | 12.45 | 12.45 | ↑$0.00 (0.00%) | 12.45 | 12.45 | 247 |
| 2024-01-09 | 12.54 | 12.48 | ↓$0.06 (-0.50%) | 12.48 | 12.54 | 696 |
| 2024-01-08 | 12.45 | 12.63 | ↑$0.18 (1.42%) | 12.45 | 12.63 | 2.47K |
Create an account or log in to view more rows.
$ENRG hang tight
ignore fud and buy dips if you can
everyone be okay????
$ENRG jeez
$ENRG just go up
$ENRG nice day!
$ENRG It’s that TIME!! To Double down!
$ENRG LOADING UP HERE!
$ENRG volume = money
$ENRG choo choo
$ENRG do what the markets tells you to do not the other way around
$ENRG keep it going