Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SoFi Web 3 ETF (NQ: TWEB )

22.02 UNCHANGED
Last Price Updated: 4:15 PM EST, Feb 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 14.94 15.58 14.94 15.58 16,225 +0.55(+3.67%)
Mar 30, 2023 15.03 15.03 15.03 15.03 228 +0.11(+0.73%)
Mar 29, 2023 14.92 14.92 14.92 14.92 104 +0.55(+3.85%)
Mar 28, 2023 14.41 14.41 14.34 14.37 794 -0.06(-0.45%)
Mar 27, 2023 14.43 14.43 14.43 14.43 245 -0.25(-1.71%)
Mar 24, 2023 14.68 14.68 14.68 14.68 199 -0.02(-0.13%)
Mar 23, 2023 14.74 14.74 14.70 14.70 484 +0.17(+1.15%)
Mar 22, 2023 15.12 15.12 14.53 14.53 442 -0.37(-2.48%)
Mar 21, 2023 14.55 14.90 14.53 14.90 7,229 +0.57(+3.98%)
Mar 20, 2023 14.30 14.33 14.30 14.33 389 -0.07(-0.46%)
Mar 17, 2023 14.40 14.40 14.40 14.40 178 +0.12(+0.81%)
Mar 16, 2023 14.09 14.28 14.09 14.28 1,455 +0.50(+3.65%)
Mar 15, 2023 13.78 13.78 13.78 13.78 250 -0.08(-0.60%)
Mar 14, 2023 13.58 13.86 13.58 13.86 331 +0.22(+1.62%)
Mar 13, 2023 13.16 13.73 13.16 13.64 756 +0.22(+1.61%)
Mar 10, 2023 13.62 13.62 13.25 13.43 1,010 -0.43(-3.10%)
Mar 09, 2023 13.80 13.86 13.80 13.86 316 -0.67(-4.60%)
Mar 08, 2023 14.52 14.52 14.52 14.52 148 +0.04(+0.27%)
Mar 07, 2023 14.56 14.56 14.48 14.48 3,245 -0.32(-2.19%)
Mar 06, 2023 14.92 15.12 14.81 14.81 11,586 -0.03(-0.18%)
Mar 03, 2023 14.63 14.84 14.63 14.84 1,241 +0.48(+3.35%)
Mar 02, 2023 13.99 14.35 13.99 14.35 2,696 -0.05(-0.32%)
Mar 01, 2023 14.40 14.40 14.40 14.40 181 -0.42(-2.82%)
Feb 28, 2023 14.86 14.93 14.52 14.82 4,115 +0.19(+1.28%)
Feb 27, 2023 14.63 14.63 14.63 14.63 161 +0.17(+1.15%)
Feb 24, 2023 14.50 14.50 14.46 14.46 217 -0.40(-2.68%)
Feb 23, 2023 14.86 14.86 14.86 14.86 77 -0.11(-0.76%)
Feb 22, 2023 14.98 14.98 14.98 14.98 335 +0.10(+0.69%)
Feb 21, 2023 15.27 15.27 14.87 14.87 1,318 -0.66(-4.27%)
Feb 17, 2023 15.40 15.54 15.22 15.54 320 +0.07(+0.47%)
Feb 16, 2023 15.52 15.93 15.46 15.46 402 -0.45(-2.83%)
Feb 15, 2023 15.92 15.92 15.92 15.92 92 +0.81(+5.34%)
Feb 14, 2023 15.09 15.11 15.09 15.11 671 +0.33(+2.23%)
Feb 13, 2023 14.56 14.85 14.56 14.78 2,011 +0.18(+1.24%)
Feb 10, 2023 14.57 14.60 14.52 14.60 431 -0.29(-1.93%)
Feb 09, 2023 15.22 15.22 14.88 14.88 192 -0.85(-5.42%)
Feb 08, 2023 15.74 15.74 15.74 15.74 266 -0.41(-2.53%)
Feb 07, 2023 16.21 16.21 16.10 16.15 566 -0.06(-0.40%)
Feb 06, 2023 16.21 16.21 16.21 16.21 167 +0.11(+0.70%)
Feb 03, 2023 16.37 16.83 16.10 16.10 714 -0.69(-4.13%)
Feb 02, 2023 16.79 16.79 16.79 16.79 728 +1.06(+6.74%)
Feb 01, 2023 15.73 15.73 15.73 15.73 195 +0.61(+4.05%)
Jan 31, 2023 14.95 15.12 14.91 15.12 625 +0.45(+3.06%)
Jan 30, 2023 15.21 15.21 14.67 14.67 706 -0.73(-4.75%)
Jan 27, 2023 15.40 15.40 15.40 15.40 216 +0.53(+3.59%)
Jan 26, 2023 14.92 14.92 14.74 14.87 426 +0.15(+0.99%)
Jan 25, 2023 14.67 14.72 14.54 14.72 600 -0.01(-0.09%)
Jan 24, 2023 14.84 14.84 14.73 14.73 255 -0.19(-1.25%)
Jan 23, 2023 14.39 14.92 14.39 14.92 230 +0.61(+4.26%)
Jan 20, 2023 14.31 14.31 14.31 14.31 214 +0.48(+3.45%)
Jan 19, 2023 13.64 13.83 13.64 13.83 198 -0.39(-2.77%)
Jan 18, 2023 14.51 14.51 14.23 14.23 221 -0.47(-3.17%)
Jan 17, 2023 14.40 14.69 14.40 14.69 201 +0.46(+3.20%)
Jan 13, 2023 14.40 14.40 14.24 14.24 267 +0.13(+0.95%)
Jan 12, 2023 13.31 14.10 13.31 14.10 1,872 +0.82(+6.19%)
Jan 11, 2023 13.08 13.28 13.08 13.28 564 +0.30(+2.33%)
Jan 10, 2023 12.98 12.98 12.98 12.98 210 +0.56(+4.53%)
Jan 09, 2023 12.52 12.79 12.42 12.42 2,972 +0.36(+3.02%)
Jan 06, 2023 12.05 12.05 12.05 12.05 280 +0.28(+2.34%)
Jan 05, 2023 11.78 11.78 11.78 11.78 75 -0.30(-2.46%)
Jan 04, 2023 11.78 12.07 11.78 12.07 377 +0.52(+4.50%)
Jan 03, 2023 11.77 11.77 11.55 11.55 410 +0.04(+0.37%)
Dec 30, 2022 11.55 11.55 11.51 11.51 247 -0.02(-0.15%)
Dec 29, 2022 11.53 11.53 11.53 11.53 304 +0.50(+4.53%)
Dec 28, 2022 11.03 11.03 11.03 11.03 55 -0.15(-1.35%)
Dec 27, 2022 11.18 11.18 11.18 11.18 125 -0.38(-3.31%)
Dec 23, 2022 11.56 11.56 11.56 11.56 222 -0.15(-1.28%)
Dec 22, 2022 11.54 11.71 11.54 11.71 392 +0.17(+1.48%)
Dec 21, 2022 11.54 11.54 11.54 11.54 117 -0.30(-2.51%)
Dec 20, 2022 11.84 11.84 11.84 11.84 114 +0.06(+0.48%)
Dec 19, 2022 11.78 11.78 11.78 11.78 90 -0.58(-4.65%)
Dec 16, 2022 12.36 12.36 12.36 12.36 116 -0.13(-1.07%)
Dec 15, 2022 12.49 12.49 12.46 12.49 1,078 -0.51(-3.96%)
Dec 14, 2022 13.01 13.01 13.01 13.01 140 +0.03(+0.24%)
Dec 13, 2022 12.98 12.98 12.98 12.98 62 -0.19(-1.42%)
Dec 12, 2022 13.16 13.16 13.16 13.16 67 +0.14(+1.09%)
Dec 09, 2022 13.25 13.25 13.02 13.02 143 -0.21(-1.61%)
Dec 08, 2022 13.23 13.23 13.23 13.23 99 +0.28(+2.14%)
Dec 07, 2022 13.01 13.01 12.96 12.96 281 -0.14(-1.10%)
Dec 06, 2022 13.10 13.10 13.10 13.10 282 -0.55(-4.01%)
Dec 05, 2022 13.65 13.65 13.65 13.65 128 -0.64(-4.46%)
Dec 02, 2022 14.00 14.29 14.00 14.29 227 +0.22(+1.56%)
Dec 01, 2022 14.07 14.07 14.07 14.07 173 +0.37(+2.72%)
Nov 30, 2022 13.42 13.69 13.42 13.69 184 +0.50(+3.75%)
Nov 29, 2022 13.35 13.35 13.20 13.20 162 -0.02(-0.16%)
Nov 28, 2022 13.42 13.42 13.22 13.22 426 -0.37(-2.71%)
Nov 25, 2022 13.59 13.59 13.59 13.59 145 -0.06(-0.46%)
Nov 23, 2022 13.65 13.65 13.65 13.65 103 +0.21(+1.59%)
Nov 22, 2022 13.29 13.44 13.29 13.44 608 +0.17(+1.26%)
Nov 21, 2022 13.29 13.29 13.27 13.27 296 -0.34(-2.51%)
Nov 18, 2022 13.83 13.86 13.61 13.61 271 -0.11(-0.83%)
Nov 17, 2022 13.73 13.73 13.73 13.73 148 -0.11(-0.81%)
Nov 16, 2022 13.84 13.84 13.84 13.84 214 +0.01(+0.11%)
Nov 15, 2022 14.51 14.51 13.82 13.82 729 -0.18(-1.31%)
Nov 14, 2022 14.33 14.33 14.01 14.01 292 -0.33(-2.31%)
Nov 11, 2022 13.67 14.34 13.67 14.34 460 +0.74(+5.44%)
Nov 10, 2022 13.21 13.60 13.21 13.60 554 +1.17(+9.43%)
Nov 09, 2022 12.75 12.75 12.43 12.43 234 -0.81(-6.11%)
Nov 08, 2022 13.48 13.48 13.23 13.23 322 -0.17(-1.26%)
Nov 07, 2022 13.29 13.40 13.27 13.40 989 -0.10(-0.74%)
Nov 04, 2022 13.40 13.50 13.24 13.50 3,669 -0.35(-2.53%)
Nov 03, 2022 13.85 13.85 13.85 13.85 251 -0.16(-1.14%)
Nov 02, 2022 14.38 14.38 14.01 14.01 282 -0.70(-4.74%)
Nov 01, 2022 14.75 14.75 14.71 14.71 265 -0.05(-0.31%)
Oct 31, 2022 14.94 14.94 14.75 14.75 242 -0.31(-2.08%)
Oct 28, 2022 15.07 15.07 15.07 15.07 107 +0.27(+1.85%)
Oct 27, 2022 14.79 14.79 14.79 14.79 199 -0.35(-2.29%)
Oct 26, 2022 15.14 15.14 15.14 15.14 101 -0.13(-0.84%)
Oct 25, 2022 15.31 15.31 15.27 15.27 245 +0.69(+4.70%)
Oct 24, 2022 14.59 14.59 14.58 14.58 218 -0.03(-0.19%)
Oct 21, 2022 14.61 14.61 14.61 14.61 114 +0.29(+2.04%)
Oct 20, 2022 14.32 14.32 14.32 14.32 75 +0.02(+0.11%)
Oct 19, 2022 14.18 14.30 14.18 14.30 10,374 -0.34(-2.31%)
Oct 18, 2022 14.64 14.64 14.64 14.64 70 +0.10(+0.69%)
Oct 17, 2022 14.54 14.54 14.54 14.54 258 +0.67(+4.84%)
Oct 14, 2022 13.87 13.87 13.87 13.87 109 -0.65(-4.44%)
Oct 13, 2022 13.95 14.90 13.95 14.52 560 +0.20(+1.41%)
Oct 12, 2022 14.31 14.31 14.31 14.31 88 -0.02(-0.12%)
Oct 11, 2022 14.33 14.33 14.33 14.33 241 -0.17(-1.19%)
Oct 10, 2022 14.49 14.50 14.43 14.50 1,135 -0.39(-2.62%)
Oct 07, 2022 14.89 14.89 14.89 14.89 286 -0.72(-4.60%)
Oct 06, 2022 15.61 15.61 15.61 15.61 231 -0.13(-0.85%)
Oct 05, 2022 15.75 15.75 15.75 15.75 89 +0.30(+1.92%)
Oct 04, 2022 15.53 16.15 15.45 15.45 1,199 +0.43(+2.83%)
Oct 03, 2022 15.03 15.03 15.03 15.03 156 -0.12(-0.76%)
Sep 30, 2022 15.14 15.14 15.14 15.14 419 +0.15(+1.00%)
Sep 29, 2022 15.32 15.32 14.35 14.99 483,257 +0.22(+1.52%)
Sep 28, 2022 14.77 14.77 14.77 14.77 247 +0.54(+3.77%)
Sep 27, 2022 14.29 14.46 14.23 14.23 2,298 +0.24(+1.71%)
Sep 26, 2022 13.99 13.99 13.99 13.99 351 -0.20(-1.41%)
Sep 23, 2022 14.13 14.19 14.13 14.19 576 -0.45(-3.07%)
Sep 22, 2022 14.66 14.66 14.57 14.64 1,157 -0.53(-3.47%)
Sep 21, 2022 15.39 15.56 15.17 15.17 742 -0.24(-1.58%)
Sep 20, 2022 15.41 15.41 15.41 15.41 87 -0.48(-3.03%)
Sep 19, 2022 15.89 15.89 15.89 15.89 541 -0.13(-0.79%)
Sep 16, 2022 16.02 16.02 16.02 16.02 207 -0.42(-2.54%)
Sep 15, 2022 16.48 16.48 16.44 16.44 470 -0.16(-0.95%)
Sep 14, 2022 16.28 16.59 16.28 16.59 524 +0.31(+1.89%)
Sep 13, 2022 17.51 17.51 16.29 16.29 945 -1.03(-5.92%)
Sep 12, 2022 17.13 17.31 17.13 17.31 377 +0.37(+2.19%)
Sep 09, 2022 16.79 16.94 16.70 16.94 1,125 +0.72(+4.45%)
Sep 08, 2022 16.06 16.22 16.06 16.22 465 +0.33(+2.06%)
Sep 07, 2022 15.64 15.89 15.64 15.89 362 +0.35(+2.23%)
Sep 06, 2022 15.89 15.89 15.54 15.54 555 -0.23(-1.44%)
Sep 02, 2022 16.74 16.74 15.77 15.77 835 -0.20(-1.27%)
Sep 01, 2022 16.38 16.38 15.85 15.97 509 -0.46(-2.79%)
Aug 31, 2022 16.12 16.43 16.12 16.43 726 +0.04(+0.24%)
Aug 30, 2022 16.35 16.39 16.18 16.39 4,304 -0.23(-1.36%)
Aug 29, 2022 16.73 16.73 16.56 16.62 587 -0.05(-0.31%)
Aug 26, 2022 16.78 16.78 16.67 16.67 1,426 -0.90(-5.14%)
Aug 25, 2022 17.31 17.59 17.31 17.57 1,254 +0.28(+1.61%)
Aug 24, 2022 17.29 17.47 17.23 17.30 5,024 +0.17(+1.01%)
Aug 23, 2022 17.12 17.12 17.11 17.12 703 -0.11(-0.61%)
Aug 22, 2022 17.63 17.63 17.23 17.23 894 -0.54(-3.03%)
Aug 19, 2022 18.48 18.48 17.74 17.77 1,947 -1.17(-6.20%)
Aug 18, 2022 19.50 19.50 18.88 18.94 8,695 -0.34(-1.75%)
Aug 17, 2022 19.89 20.14 19.28 19.28 6,482 -0.66(-3.33%)
Aug 16, 2022 20.06 20.21 19.49 19.94 8,397 -0.07(-0.33%)
Aug 15, 2022 20.17 20.17 19.99 20.01 7,708 -0.20(-0.97%)
Aug 12, 2022 19.74 20.22 19.52 20.20 5,538 +0.81(+4.17%)
Aug 11, 2022 20.10 20.34 19.39 19.39 8,175 -0.12(-0.61%)
Aug 10, 2022 19.08 19.56 18.98 19.51 20,694 +1.06(+5.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.