Skip to main content

Sound Equity Income ETF (NY: DIVY )

26.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 20.39 20.54 20.28 20.46 5,370 -0.02(-0.09%)
Mar 30, 2016 20.28 20.52 20.26 20.48 7,970 +0.21(+1.05%)
Mar 29, 2016 20.60 20.60 20.27 20.27 3,274 -0.19(-0.91%)
Mar 28, 2016 20.29 20.49 20.28 20.45 3,046 +0.06(+0.30%)
Mar 24, 2016 20.33 20.39 20.39 20.39 3,158 +0.14(+0.68%)
Mar 23, 2016 20.20 20.28 20.20 20.25 6,610 -0.01(-0.03%)
Mar 22, 2016 20.21 20.32 20.21 20.26 13,760 +0.10(+0.49%)
Mar 21, 2016 19.97 20.19 19.97 20.16 7,842 +0.04(+0.22%)
Mar 18, 2016 20.18 20.18 20.12 20.12 3,119 -0.04(-0.18%)
Mar 17, 2016 20.09 20.21 20.09 20.15 5,835 +0.01(+0.05%)
Mar 16, 2016 20.13 20.16 20.11 20.14 4,635 +0.02(+0.08%)
Mar 15, 2016 20.12 20.23 20.11 20.12 13,347 -0.07(-0.35%)
Mar 14, 2016 20.11 20.23 20.11 20.20 1,799 +0.08(+0.39%)
Mar 11, 2016 20.05 20.12 20.05 20.12 7,717 +0.07(+0.35%)
Mar 10, 2016 19.98 20.05 19.98 20.05 6,205 +0.03(+0.13%)
Mar 09, 2016 19.99 20.03 19.99 20.02 7,623 +0.03(+0.13%)
Mar 08, 2016 20.00 20.03 19.99 19.99 7,867 -0.04(-0.21%)
Mar 07, 2016 19.95 20.08 19.95 20.03 48,965 +0.07(+0.34%)
Mar 04, 2016 19.95 20.02 19.86 19.97 73,016 +0.02(+0.09%)
Mar 03, 2016 19.95 19.96 19.95 19.95 1,420 +0.00(+0.00%)
Mar 02, 2016 19.95 19.95 19.95 19.95 681 -0.03(-0.17%)
Mar 01, 2016 20.03 20.04 19.94 19.98 5,405 -0.05(-0.23%)
Feb 29, 2016 20.03 20.05 20.03 20.03 4,151 +0.03(+0.13%)
Feb 26, 2016 20.00 20.04 20.00 20.00 8,056 -0.03(-0.13%)
Feb 25, 2016 20.29 20.29 19.45 20.03 10,682 -0.04(-0.22%)
Feb 24, 2016 20.10 20.11 20.07 20.07 3,585 +0.00(+0.00%)
Feb 23, 2016 20.05 20.11 20.04 20.07 3,280 -0.09(-0.44%)
Feb 22, 2016 20.16 20.16 20.12 20.16 5,500 -0.04(-0.21%)
Feb 19, 2016 20.14 20.20 20.14 20.20 520 +0.18(+0.92%)
Feb 18, 2016 20.14 20.18 20.02 20.02 3,135 +0.01(+0.04%)
Feb 17, 2016 19.98 20.07 19.97 20.01 2,188 +0.01(+0.04%)
Feb 16, 2016 19.73 20.00 19.73 20.00 10,225 +0.12(+0.62%)
Feb 12, 2016 19.90 19.88 19.88 19.88 12,354 -0.15(-0.75%)
Feb 11, 2016 20.02 20.10 20.02 20.03 8,195 -0.08(-0.39%)
Feb 10, 2016 20.11 20.11 20.04 20.11 816 -0.12(-0.61%)
Feb 09, 2016 20.28 20.28 20.15 20.23 10,573 +0.01(+0.07%)
Feb 08, 2016 20.21 20.23 20.20 20.22 904 -0.06(-0.27%)
Feb 05, 2016 20.37 20.37 20.27 20.27 2,214 -0.00(-0.02%)
Feb 04, 2016 20.29 20.33 20.27 20.27 2,533 -0.04(-0.22%)
Feb 03, 2016 20.26 20.33 20.26 20.32 3,067 +0.02(+0.09%)
Feb 02, 2016 20.29 20.45 20.24 20.30 3,206 -0.01(-0.06%)
Feb 01, 2016 20.35 20.35 20.30 20.31 923 -0.10(-0.48%)
Jan 29, 2016 20.29 20.44 20.29 20.41 22,644 -0.05(-0.24%)
Jan 28, 2016 20.37 20.52 20.27 20.46 25,519 +0.09(+0.45%)
Jan 27, 2016 20.26 20.42 20.26 20.37 11,229 -0.03(-0.14%)
Jan 26, 2016 20.38 20.95 20.34 20.40 58,883 -0.01(-0.06%)
Jan 25, 2016 20.41 20.42 20.36 20.41 11,733 -0.02(-0.11%)
Jan 22, 2016 20.26 20.93 20.26 20.43 35,138 +0.09(+0.43%)
Jan 21, 2016 20.21 20.35 20.21 20.35 56,870 -0.02(-0.09%)
Jan 20, 2016 20.25 20.38 20.25 20.36 30,756 +0.04(+0.17%)
Jan 19, 2016 20.25 20.37 19.85 20.33 69,597 +0.04(+0.17%)
Jan 15, 2016 20.30 20.29 20.29 20.29 1,246 -0.05(-0.26%)
Jan 14, 2016 20.31 20.35 20.31 20.35 829 +0.00(+0.00%)
Jan 13, 2016 20.35 20.35 20.33 20.35 4,800 -0.01(-0.04%)
Jan 12, 2016 20.50 20.50 20.35 20.35 5,580 -0.03(-0.13%)
Jan 11, 2016 20.46 20.46 20.34 20.38 10,706 -0.07(-0.35%)
Jan 08, 2016 20.47 20.48 20.42 20.45 7,694 +0.02(+0.12%)
Jan 07, 2016 20.44 20.49 20.38 20.43 28,769 -0.03(-0.13%)
Jan 06, 2016 20.42 20.46 20.40 20.45 3,884 +0.10(+0.48%)
Jan 05, 2016 20.35 20.43 20.35 20.35 6,275 -0.19(-0.90%)
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.