Skip to main content

Sound Equity Income ETF (NY: DIVY )

26.98 +0.02 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 22.57 22.62 22.55 22.59 3,409 -0.02(-0.10%)
Mar 30, 2017 22.58 22.61 22.52 22.61 8,679 +0.03(+0.14%)
Mar 29, 2017 22.60 22.61 22.57 22.58 11,694 +0.01(+0.06%)
Mar 28, 2017 22.53 22.60 22.52 22.57 6,613 -0.05(-0.23%)
Mar 27, 2017 22.58 22.74 22.57 22.62 6,973 +0.08(+0.34%)
Mar 24, 2017 22.55 22.56 22.49 22.55 8,935 -0.03(-0.12%)
Mar 23, 2017 22.64 22.64 22.57 22.57 13,249 -0.08(-0.34%)
Mar 22, 2017 22.64 22.70 22.52 22.65 24,931 -0.03(-0.15%)
Mar 21, 2017 22.76 22.79 22.61 22.68 19,939 -0.10(-0.46%)
Mar 20, 2017 22.87 22.87 22.79 22.79 3,023 +0.03(+0.15%)
Mar 17, 2017 22.84 22.89 22.75 22.75 8,877 -0.04(-0.19%)
Mar 16, 2017 22.87 22.93 22.79 22.80 93,783 -0.14(-0.62%)
Mar 15, 2017 22.96 22.96 22.93 22.94 12,396 +0.06(+0.24%)
Mar 14, 2017 22.98 22.99 22.87 22.88 16,538 -0.07(-0.32%)
Mar 13, 2017 23.00 23.06 22.94 22.96 7,707 -0.03(-0.13%)
Mar 10, 2017 23.04 23.07 22.99 22.99 13,608 -0.05(-0.23%)
Mar 09, 2017 23.01 23.04 22.99 23.04 9,242 -0.01(-0.06%)
Mar 08, 2017 23.02 23.10 23.00 23.05 107,212 +0.02(+0.09%)
Mar 07, 2017 23.07 23.09 22.97 23.03 27,120 -0.02(-0.07%)
Mar 06, 2017 23.13 23.13 23.05 23.05 22,639 -0.10(-0.41%)
Mar 03, 2017 23.16 23.16 23.11 23.14 10,057 -0.03(-0.11%)
Mar 02, 2017 23.16 23.17 23.11 23.17 32,262 +0.05(+0.22%)
Mar 01, 2017 23.11 23.14 23.07 23.12 14,898 +0.06(+0.26%)
Feb 28, 2017 23.13 23.13 23.06 23.06 12,349 -0.02(-0.07%)
Feb 27, 2017 23.14 23.35 23.07 23.07 14,341 +0.01(+0.04%)
Feb 24, 2017 23.07 23.14 23.03 23.07 26,491 -0.02(-0.08%)
Feb 23, 2017 23.06 23.09 23.05 23.08 26,634 +0.03(+0.12%)
Feb 22, 2017 23.05 23.13 23.01 23.05 11,602 -0.01(-0.04%)
Feb 21, 2017 23.13 23.18 23.00 23.07 43,794 +0.07(+0.29%)
Feb 17, 2017 23.00 23.00 23.00 0 +0.04(+0.16%)
Feb 16, 2017 22.95 22.97 22.95 22.96 12,050 +0.02(+0.08%)
Feb 15, 2017 22.94 23.11 22.89 22.94 64,106 +0.07(+0.30%)
Feb 14, 2017 22.86 23.08 22.86 22.87 16,694 +0.07(+0.29%)
Feb 13, 2017 22.70 22.86 22.70 22.81 6,007 +0.08(+0.36%)
Feb 10, 2017 22.61 22.83 22.59 22.73 17,272 +0.14(+0.61%)
Feb 09, 2017 22.51 22.68 22.51 22.59 42,698 +0.09(+0.39%)
Feb 08, 2017 22.48 22.51 22.48 22.50 18,301 +0.01(+0.04%)
Feb 07, 2017 22.36 22.53 22.36 22.49 9,630 +0.03(+0.12%)
Feb 06, 2017 22.49 22.70 22.42 22.47 54,779 -0.08(-0.35%)
Feb 03, 2017 22.43 22.61 22.43 22.55 33,574 +0.06(+0.27%)
Feb 02, 2017 22.48 22.48 22.45 22.48 9,036 +0.03(+0.12%)
Feb 01, 2017 22.30 22.51 22.30 22.46 42,761 +0.18(+0.82%)
Jan 31, 2017 22.28 22.33 22.26 22.28 12,702 +0.04(+0.16%)
Jan 30, 2017 22.17 22.24 22.17 22.24 62,701 +0.06(+0.28%)
Jan 27, 2017 22.29 22.29 22.16 22.18 6,443 +0.02(+0.08%)
Jan 26, 2017 22.18 22.18 22.16 22.16 440 +0.06(+0.29%)
Jan 25, 2017 22.26 22.26 22.09 22.09 6,807 -0.01(-0.02%)
Jan 24, 2017 22.09 22.13 22.09 22.10 2,978 -0.03(-0.15%)
Jan 23, 2017 22.15 22.19 22.12 22.13 13,322 -0.04(-0.18%)
Jan 20, 2017 22.15 22.18 22.15 22.17 3,548 +0.04(+0.16%)
Jan 19, 2017 22.14 22.16 22.12 22.14 5,474 +0.03(+0.12%)
Jan 18, 2017 22.11 22.11 22.09 22.11 2,742 +0.02(+0.08%)
Jan 17, 2017 22.07 22.12 22.06 22.09 24,422 -0.11(-0.51%)
Jan 13, 2017 22.21 22.21 22.21 0 +0.10(+0.43%)
Jan 12, 2017 22.10 22.14 22.08 22.11 17,214 +0.03(+0.12%)
Jan 11, 2017 22.19 22.19 21.99 22.09 16,207 -0.02(-0.08%)
Jan 10, 2017 22.09 22.10 22.09 22.10 2,877 +0.03(+0.16%)
Jan 09, 2017 22.12 22.15 22.05 22.07 21,095 -0.06(-0.27%)
Jan 06, 2017 22.09 22.53 21.97 22.13 163,259 +0.13(+0.61%)
Jan 05, 2017 21.92 22.02 21.89 22.00 31,546 +0.04(+0.18%)
Jan 04, 2017 21.90 21.96 21.86 21.96 17,296 +0.01(+0.04%)
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.