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 (%)
Sep 21, 2020 18.99 18.99 18.99 0 -0.45(-2.30%)
Sep 18, 2020 19.51 19.54 19.41 19.44 2,423 +0.23(+1.20%)
Sep 17, 2020 19.63 19.63 19.21 19.21 1,970 -0.01(-0.07%)
Sep 16, 2020 19.24 19.43 19.20 19.22 4,043 -0.04(-0.20%)
Sep 15, 2020 19.00 19.32 18.92 19.26 13,202 +0.07(+0.38%)
Sep 14, 2020 19.11 19.50 18.93 19.18 11,520 -0.24(-1.23%)
Sep 11, 2020 19.38 19.42 19.31 19.42 4,731 +0.04(+0.20%)
Sep 10, 2020 19.23 19.50 19.23 19.38 6,903 +0.15(+0.77%)
Sep 09, 2020 19.31 19.31 19.24 19.24 256 +0.03(+0.14%)
Sep 08, 2020 18.84 19.28 18.84 19.21 4,072 +0.37(+1.95%)
Sep 04, 2020 18.36 18.89 18.36 18.84 3,346 +0.14(+0.76%)
Sep 03, 2020 19.06 19.06 18.70 18.70 1,418 -0.48(-2.50%)
Sep 02, 2020 18.91 19.27 18.78 19.18 1,656 +0.04(+0.19%)
Sep 01, 2020 19.29 19.36 19.11 19.14 27,369 -0.16(-0.81%)
Aug 31, 2020 18.72 19.46 18.72 19.30 10,987 -0.04(-0.22%)
Aug 28, 2020 19.22 19.34 19.22 19.34 807 -0.08(-0.42%)
Aug 27, 2020 18.84 19.42 18.84 19.42 30,158 +0.27(+1.43%)
Aug 26, 2020 19.15 19.15 18.90 19.15 1,763 -0.24(-1.23%)
Aug 25, 2020 19.17 19.39 18.85 19.39 9,705 +0.09(+0.45%)
Aug 24, 2020 18.86 19.33 18.86 19.30 36,861 +0.12(+0.63%)
Aug 21, 2020 18.89 19.18 18.85 19.18 4,385 +0.12(+0.61%)
Aug 20, 2020 18.89 19.06 18.89 19.06 613 -0.33(-1.72%)
Aug 19, 2020 19.39 19.40 19.36 19.40 2,467 -0.02(-0.11%)
Aug 18, 2020 18.79 19.43 18.71 19.42 1,233 +0.05(+0.25%)
Aug 17, 2020 19.37 19.40 19.36 19.37 3,065 +0.34(+1.80%)
Aug 14, 2020 19.03 19.03 19.03 19.03 115 -0.30(-1.55%)
Aug 13, 2020 18.72 19.41 18.72 19.33 16,826 +0.81(+4.40%)
Aug 12, 2020 18.47 18.57 17.90 18.51 2,421 -0.28(-1.47%)
Aug 11, 2020 18.71 18.79 18.44 18.79 2,109 -0.11(-0.57%)
Aug 10, 2020 18.69 18.90 18.63 18.90 1,269 -0.24(-1.27%)
Aug 07, 2020 18.98 19.14 18.98 19.14 1,615 +0.41(+2.19%)
Aug 06, 2020 18.68 18.77 18.63 18.73 1,174 -0.25(-1.34%)
Aug 05, 2020 19.11 19.12 18.98 18.98 9,714 -0.43(-2.23%)
Aug 04, 2020 19.45 19.45 19.36 19.42 1,738 -0.02(-0.10%)
Aug 03, 2020 19.44 19.45 19.41 19.44 1,627 +0.03(+0.17%)
Jul 31, 2020 18.66 19.49 18.66 19.40 1,731 -0.07(-0.38%)
Jul 30, 2020 19.29 19.48 19.29 19.48 6,422 +0.49(+2.60%)
Jul 29, 2020 19.18 19.20 18.58 18.98 6,900 -0.40(-2.08%)
Jul 28, 2020 19.15 19.39 19.11 19.39 70,692 +0.29(+1.54%)
Jul 27, 2020 19.14 19.24 18.44 19.09 2,615 -0.44(-2.25%)
Jul 24, 2020 19.58 19.63 19.53 19.53 2,423 -0.32(-1.59%)
Jul 23, 2020 19.38 19.85 17.72 19.85 86,289 +0.04(+0.22%)
Jul 22, 2020 19.71 19.81 19.70 19.80 24,047 +0.06(+0.28%)
Jul 21, 2020 19.77 19.77 19.75 19.75 304 +0.10(+0.53%)
Jul 20, 2020 19.58 19.64 19.51 19.64 6,420 -0.12(-0.61%)
Jul 17, 2020 18.24 19.76 18.24 19.76 5,078 +0.21(+1.09%)
Jul 16, 2020 19.66 19.72 19.52 19.55 23,977 -0.14(-0.70%)
Jul 15, 2020 18.22 19.69 18.20 19.69 9,680 +0.14(+0.74%)
Jul 14, 2020 19.41 19.55 18.27 19.55 1,997 -0.07(-0.36%)
Jul 13, 2020 18.07 19.66 18.07 19.62 8,628 +0.10(+0.51%)
Jul 10, 2020 19.19 19.61 19.19 19.52 10,156 -0.13(-0.66%)
Jul 09, 2020 19.64 19.65 19.60 19.65 788 -0.01(-0.07%)
Jul 08, 2020 19.41 19.66 19.41 19.66 5,978 +0.52(+2.69%)
Jul 07, 2020 19.06 19.14 19.06 19.14 2,458 -0.30(-1.54%)
Jul 06, 2020 19.25 19.48 19.24 19.44 6,644 +0.78(+4.15%)
Jul 02, 2020 17.88 18.67 17.88 18.67 6,462 -0.37(-1.96%)
Jul 01, 2020 18.99 19.05 18.99 19.04 4,107 -0.03(-0.16%)
Jun 30, 2020 19.07 19.07 18.91 19.07 3,577 +0.05(+0.27%)
Jun 29, 2020 18.22 19.02 18.22 19.02 3,328 +0.29(+1.56%)
Jun 26, 2020 17.71 18.73 17.71 18.73 1,731 -0.29(-1.54%)
Jun 25, 2020 19.02 19.02 19.02 19.02 144 -0.10(-0.50%)
Jun 24, 2020 19.16 19.18 18.67 19.11 15,751 +0.03(+0.14%)
Jun 23, 2020 19.06 19.19 19.05 19.09 5,857 +1.37(+7.73%)
Jun 22, 2020 17.72 17.72 17.72 17.72 153 -0.74(-3.99%)
Jun 19, 2020 18.59 18.93 17.80 18.46 1,615 -0.63(-3.29%)
Jun 18, 2020 19.08 19.08 19.08 19.08 17 -0.04(-0.23%)
Jun 17, 2020 18.73 19.76 18.73 19.13 11,437 +0.07(+0.36%)
Jun 16, 2020 18.98 19.06 18.91 19.06 7,053 +0.36(+1.92%)
Jun 15, 2020 17.50 18.70 17.50 18.70 1,967 -0.10(-0.55%)
Jun 12, 2020 18.72 18.83 18.49 18.80 13,502 -0.27(-1.43%)
Jun 11, 2020 17.62 19.08 17.62 19.08 2,962 -0.50(-2.55%)
Jun 10, 2020 19.63 19.66 19.33 19.57 21,367 -0.12(-0.62%)
Jun 09, 2020 19.46 19.76 18.81 19.70 41,743 +0.88(+4.66%)
Jun 08, 2020 19.47 19.47 18.71 18.82 1,308 -0.45(-2.36%)
Jun 05, 2020 17.52 19.72 17.52 19.27 15,003 +1.14(+6.26%)
Jun 04, 2020 16.31 18.14 16.31 18.14 28,477 +0.28(+1.58%)
Jun 03, 2020 17.17 17.86 17.07 17.86 11,180 +0.61(+3.53%)
Jun 02, 2020 17.16 17.25 15.86 17.25 3,948 +0.39(+2.34%)
Jun 01, 2020 16.48 17.05 16.48 16.85 2,707 +0.12(+0.73%)
May 29, 2020 16.72 16.81 16.48 16.73 57,127 +0.06(+0.39%)
May 28, 2020 16.82 17.10 15.42 16.67 2,790 +0.14(+0.86%)
May 27, 2020 16.18 16.57 16.18 16.52 3,517 +0.27(+1.63%)
May 26, 2020 16.24 16.30 16.12 16.26 5,823 +0.36(+2.26%)
May 22, 2020 15.64 15.90 15.64 15.90 4,385 -0.36(-2.19%)
May 21, 2020 16.15 16.26 16.09 16.26 7,336 +0.14(+0.88%)
May 20, 2020 16.21 16.32 15.68 16.11 22,703 +0.03(+0.20%)
May 19, 2020 15.82 16.08 15.56 16.08 13,955 -0.02(-0.11%)
May 18, 2020 16.12 16.29 15.28 16.10 22,727 +0.18(+1.14%)
May 15, 2020 15.83 16.08 15.83 15.92 7,617 -0.19(-1.19%)
May 14, 2020 16.07 16.16 16.07 16.11 10,987 -0.15(-0.89%)
May 13, 2020 16.59 16.59 16.16 16.25 5,333 -0.54(-3.20%)
May 12, 2020 16.71 16.91 16.71 16.79 7,036 +0.20(+1.19%)
May 11, 2020 16.77 16.77 15.91 16.60 17,725 -0.40(-2.34%)
May 08, 2020 16.97 17.11 16.83 16.99 10,617 +0.11(+0.64%)
May 07, 2020 16.73 17.03 16.29 16.89 16,276 -0.05(-0.30%)
May 06, 2020 16.92 16.94 16.92 16.94 1,283 -0.10(-0.58%)
May 05, 2020 16.90 17.07 16.90 17.03 14,737 +0.16(+0.95%)
May 04, 2020 16.48 16.90 16.39 16.87 12,329 +0.06(+0.36%)
May 01, 2020 16.90 16.95 16.64 16.81 12,118 -0.38(-2.19%)
Apr 30, 2020 17.14 17.19 17.07 17.19 1,177 +0.01(+0.08%)
Apr 29, 2020 16.72 17.24 16.38 17.18 10,078 +0.38(+2.24%)
Apr 28, 2020 16.81 16.88 16.79 16.80 6,782 +0.22(+1.33%)
Apr 27, 2020 16.45 16.61 15.81 16.58 13,794 +0.26(+1.57%)
Apr 24, 2020 16.37 16.50 15.21 16.32 23,774 -0.27(-1.62%)
Apr 23, 2020 15.82 16.63 15.82 16.59 4,633 +0.71(+4.45%)
Apr 22, 2020 15.48 15.89 15.47 15.89 3,963 +0.16(+0.99%)
Apr 21, 2020 14.56 15.81 13.81 15.73 3,583 -0.44(-2.73%)
Apr 20, 2020 15.88 16.85 15.88 16.17 11,815 -0.16(-0.98%)
Apr 17, 2020 16.47 16.64 16.33 16.33 24,120 +0.07(+0.43%)
Apr 16, 2020 16.46 16.55 16.14 16.26 9,012 -0.42(-2.49%)
Apr 15, 2020 16.52 16.68 16.18 16.68 10,265 +0.21(+1.26%)
Apr 14, 2020 15.74 16.77 15.72 16.47 18,275 +0.26(+1.60%)
Apr 13, 2020 16.07 16.81 16.07 16.21 46,181 -0.35(-2.09%)
Apr 09, 2020 15.73 16.56 15.64 16.56 81,825 +1.09(+7.06%)
Apr 08, 2020 15.40 15.56 15.16 15.47 4,249 +0.66(+4.45%)
Apr 07, 2020 12.77 15.19 12.72 14.81 128,383 +2.09(+16.46%)
Apr 06, 2020 11.52 12.76 11.52 12.72 18,787 +0.64(+5.34%)
Apr 03, 2020 12.16 12.35 11.27 12.07 12,118 -0.03(-0.21%)
Apr 02, 2020 12.10 12.13 11.84 12.10 11,163 +0.12(+1.04%)
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.