Skip to main content

Sound Equity Income ETF (NY: DIVY )

27.07 +0.25 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 20.41 20.57 20.57 20.57 23,461 +0.05(+0.22%)
Dec 30, 2015 20.52 20.55 20.48 20.53 7,926 +0.06(+0.29%)
Dec 29, 2015 20.98 20.98 20.47 20.47 6,839 -0.16(-0.77%)
Dec 28, 2015 20.29 20.87 20.05 20.63 77,753 +0.02(+0.09%)
Dec 24, 2015 20.55 20.61 20.61 20.61 2,946 +0.05(+0.26%)
Dec 23, 2015 20.50 20.61 20.43 20.56 41,719 +0.04(+0.21%)
Dec 22, 2015 20.92 20.92 20.44 20.51 297,447 +0.00(+0.00%)
Dec 21, 2015 20.53 20.53 20.51 20.51 632 -0.07(-0.33%)
Dec 18, 2015 20.45 20.59 20.45 20.58 1,399 +0.13(+0.63%)
Dec 17, 2015 20.50 20.50 20.40 20.45 6,477 +0.01(+0.04%)
Dec 16, 2015 20.48 20.56 20.44 20.44 16,371 -0.02(-0.08%)
Dec 15, 2015 20.45 20.56 20.45 20.46 29,356 -0.08(-0.39%)
Dec 14, 2015 20.51 20.59 20.49 20.54 22,337 -0.06(-0.29%)
Dec 11, 2015 20.60 20.64 20.60 20.60 6,027 +0.00(+0.00%)
Dec 10, 2015 20.76 20.76 20.60 20.60 3,773 -0.02(-0.08%)
Dec 09, 2015 20.76 20.76 20.62 20.62 1,605 -0.00(-0.00%)
Dec 08, 2015 20.62 20.62 20.61 20.62 3,745 -0.00(-0.02%)
Dec 07, 2015 20.70 20.70 20.62 20.62 4,681 -0.05(-0.23%)
Dec 04, 2015 20.65 20.68 20.64 20.67 7,130 +0.00(+0.00%)
Dec 03, 2015 20.85 20.85 20.64 20.67 13,199 -0.09(-0.42%)
Dec 02, 2015 20.63 20.75 20.63 20.75 20,528 +0.12(+0.59%)
Dec 01, 2015 20.58 20.74 20.58 20.63 9,641 -0.02(-0.08%)
Nov 30, 2015 20.34 20.69 20.34 20.65 45,526 +0.27(+1.34%)
Nov 27, 2015 20.76 20.76 20.38 20.38 606 -0.28(-1.37%)
Nov 25, 2015 20.38 20.66 20.66 20.66 7,282 -0.02(-0.08%)
Nov 24, 2015 20.70 20.73 20.66 20.68 1,822 +0.01(+0.04%)
Nov 23, 2015 20.77 20.78 20.67 20.67 512,313 -0.10(-0.46%)
Nov 20, 2015 20.74 20.78 20.67 20.76 7,436 +0.01(+0.04%)
Nov 19, 2015 20.75 20.78 20.74 20.75 15,024 +0.04(+0.21%)
Nov 18, 2015 20.74 20.79 20.70 20.71 7,840 -0.03(-0.12%)
Nov 17, 2015 20.67 20.74 20.67 20.74 6,457 +0.03(+0.13%)
Nov 16, 2015 20.69 20.72 20.68 20.71 3,171 -0.01(-0.04%)
Nov 13, 2015 20.69 20.73 20.67 20.72 14,269 +0.04(+0.21%)
Nov 12, 2015 20.68 20.73 20.67 20.68 11,262 +0.01(+0.04%)
Nov 11, 2015 20.69 20.70 20.67 20.67 3,598 -0.01(-0.04%)
Nov 10, 2015 20.75 20.77 20.67 20.68 22,073 -0.07(-0.33%)
Nov 09, 2015 20.68 20.81 20.60 20.75 80,497 +0.08(+0.38%)
Nov 06, 2015 20.68 20.68 20.61 20.67 23,459 -0.05(-0.25%)
Nov 05, 2015 20.92 20.92 20.62 20.72 79,221 -0.01(-0.04%)
Nov 04, 2015 20.75 20.82 20.71 20.73 40,984 +0.08(+0.38%)
Nov 03, 2015 20.72 20.83 20.60 20.65 57,691 -0.04(-0.21%)
Nov 02, 2015 20.88 20.88 20.56 20.69 77,424 +0.05(+0.25%)
Oct 30, 2015 20.63 20.82 20.53 20.64 68,440 +0.10(+0.51%)
Oct 29, 2015 20.66 20.84 20.54 20.54 28,982 -0.17(-0.84%)
Oct 28, 2015 20.57 20.79 20.56 20.71 19,037 +0.05(+0.25%)
Oct 27, 2015 20.69 20.69 20.60 20.66 2,195 -0.06(-0.29%)
Oct 26, 2015 20.60 20.86 20.60 20.72 36,556 -0.01(-0.04%)
Oct 23, 2015 20.55 20.82 20.55 20.73 72,528 -0.01(-0.04%)
Oct 22, 2015 20.46 20.81 20.46 20.74 29,645 +0.19(+0.93%)
Oct 21, 2015 20.60 20.63 20.55 20.55 5,305 -0.21(-1.00%)
Oct 20, 2015 20.76 20.84 20.66 20.75 943 -0.08(-0.37%)
Oct 19, 2015 20.94 20.94 20.68 20.83 2,612 +0.08(+0.38%)
Oct 16, 2015 20.76 20.83 20.75 20.75 6,108 -0.08(-0.38%)
Oct 15, 2015 20.73 20.83 20.73 20.83 924 +0.23(+1.13%)
Oct 14, 2015 20.65 20.84 20.60 20.60 31,662 +0.01(+0.03%)
Oct 13, 2015 20.55 20.71 20.53 20.59 10,547 +0.14(+0.67%)
Oct 12, 2015 20.41 20.46 20.41 20.46 893 +0.07(+0.37%)
Oct 09, 2015 20.46 20.50 20.38 20.38 4,762 -0.11(-0.51%)
Oct 08, 2015 20.52 20.52 20.49 20.49 3,080 +0.06(+0.30%)
Oct 07, 2015 20.45 20.52 20.43 20.43 1,449 +0.01(+0.04%)
Oct 06, 2015 20.38 20.52 20.37 20.42 1,057 +0.02(+0.09%)
Oct 05, 2015 20.50 20.50 20.40 20.40 5,134 -0.06(-0.30%)
Oct 02, 2015 20.34 20.46 20.34 20.46 7,583 +0.11(+0.54%)
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.