Skip to main content

Sound Equity Income ETF (NY: DIVY )

26.97 +0.15 (+0.56%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 22.79 22.85 22.78 22.79 12,414 +0.04(+0.16%)
Jan 30, 2017 22.68 22.76 22.68 22.76 61,281 +0.06(+0.28%)
Jan 27, 2017 22.81 22.81 22.68 22.69 6,297 +0.02(+0.08%)
Jan 26, 2017 22.70 22.70 22.67 22.67 430 +0.07(+0.29%)
Jan 25, 2017 22.78 22.78 22.61 22.61 6,652 -0.01(-0.02%)
Jan 24, 2017 22.61 22.64 22.61 22.61 2,911 -0.03(-0.15%)
Jan 23, 2017 22.66 22.70 22.64 22.65 13,020 -0.04(-0.18%)
Jan 20, 2017 22.66 22.70 22.66 22.69 3,468 +0.04(+0.16%)
Jan 19, 2017 22.65 22.68 22.63 22.65 5,350 +0.03(+0.12%)
Jan 18, 2017 22.62 22.62 22.60 22.62 2,680 +0.02(+0.08%)
Jan 17, 2017 22.58 22.63 22.57 22.61 23,869 -0.12(-0.51%)
Jan 13, 2017 22.72 22.72 22.72 0 +0.10(+0.43%)
Jan 12, 2017 22.62 22.65 22.59 22.62 16,824 +0.03(+0.12%)
Jan 11, 2017 22.70 22.70 22.50 22.60 15,840 -0.02(-0.08%)
Jan 10, 2017 22.61 22.62 22.61 22.62 2,812 +0.04(+0.16%)
Jan 09, 2017 22.63 22.66 22.56 22.58 20,617 -0.06(-0.27%)
Jan 06, 2017 22.61 23.05 22.48 22.64 159,561 +0.14(+0.61%)
Jan 05, 2017 22.43 22.53 22.40 22.51 30,832 +0.04(+0.18%)
Jan 04, 2017 22.41 22.46 22.37 22.46 16,905 +0.01(+0.04%)
Jan 03, 2017 22.34 22.48 22.34 22.46 13,403 +0.08(+0.36%)
Dec 30, 2016 22.38 22.38 22.38 0 -0.12(-0.55%)
Dec 29, 2016 22.37 22.80 22.35 22.50 28,614 +0.12(+0.55%)
Dec 28, 2016 22.41 22.44 22.38 22.38 11,980 -0.04(-0.20%)
Dec 27, 2016 23.20 23.20 22.39 22.42 19,014 -0.04(-0.16%)
Dec 23, 2016 22.46 22.46 22.46 0 +0.00(+0.00%)
Dec 22, 2016 22.46 22.51 22.41 22.46 91,603 +0.03(+0.11%)
Dec 21, 2016 22.45 22.46 22.43 22.43 1,170 +0.03(+0.12%)
Dec 20, 2016 22.27 22.40 22.27 22.40 5,946 +0.08(+0.35%)
Dec 19, 2016 22.35 22.38 21.47 22.32 4,480 +0.02(+0.08%)
Dec 16, 2016 22.60 22.60 22.25 22.31 4,916 +0.04(+0.20%)
Dec 15, 2016 23.05 23.05 22.26 22.26 16,484 +0.04(+0.20%)
Dec 14, 2016 22.24 22.25 22.21 22.22 6,765 +0.04(+0.16%)
Dec 13, 2016 22.15 22.22 22.15 22.18 14,412 +0.11(+0.48%)
Dec 12, 2016 22.07 22.07 22.07 22.07 597 -0.07(-0.33%)
Dec 09, 2016 21.99 22.15 21.89 22.15 83,758 +0.16(+0.74%)
Dec 08, 2016 21.97 21.99 21.97 21.99 48,337 +0.09(+0.41%)
Dec 07, 2016 21.74 21.90 21.74 21.90 1,384 +0.16(+0.73%)
Dec 06, 2016 21.72 21.74 21.71 21.74 7,699 +0.04(+0.18%)
Dec 05, 2016 21.69 21.72 21.69 21.70 1,506 -0.02(-0.07%)
Dec 02, 2016 21.64 21.72 21.64 21.71 3,530 +0.02(+0.07%)
Dec 01, 2016 21.63 21.72 21.63 21.70 6,224 -0.01(-0.06%)
Nov 30, 2016 21.64 21.71 21.64 21.71 6,120 +0.07(+0.33%)
Nov 29, 2016 21.63 21.64 21.63 21.64 2,583 -0.05(-0.25%)
Nov 28, 2016 21.67 21.69 21.51 21.69 10,953 +0.01(+0.06%)
Nov 23, 2016 21.68 1 +0.00(+0.02%)
Nov 22, 2016 21.72 21.72 21.62 21.68 27,545 +0.18(+0.83%)
Nov 21, 2016 21.58 22.08 21.49 21.50 37,681 -0.09(-0.41%)
Nov 18, 2016 21.45 21.59 21.10 21.59 29,829 +0.15(+0.70%)
Nov 17, 2016 21.44 21.45 21.43 21.44 1,001 +0.02(+0.10%)
Nov 16, 2016 21.32 21.45 21.32 21.42 2,343 +0.01(+0.07%)
Nov 15, 2016 21.41 21.45 21.31 21.40 5,095 +0.08(+0.37%)
Nov 14, 2016 21.33 21.38 21.32 21.32 3,249 -0.17(-0.78%)
Nov 11, 2016 21.32 21.49 21.32 21.49 1,554 +0.04(+0.17%)
Nov 10, 2016 21.45 21.45 21.42 21.45 1,076 -0.01(-0.04%)
Nov 09, 2016 21.38 21.46 21.38 21.46 1,359 +0.01(+0.04%)
Nov 08, 2016 21.14 21.70 21.14 21.45 17,218 +0.17(+0.81%)
Nov 07, 2016 21.28 21.30 21.28 21.28 4,052 +0.07(+0.31%)
Nov 04, 2016 21.28 21.28 21.13 21.21 5,219 -0.06(-0.29%)
Nov 03, 2016 21.39 21.41 21.27 21.28 1,959 +0.03(+0.13%)
Nov 02, 2016 21.26 21.26 21.25 21.25 1,151 +0.00(+0.00%)
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.