Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sound Equity Income ETF (NY: DIVY )

27.15 +0.16 (+0.59%)
Streaming Delayed Price Updated: 12:06 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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 19.43 2,423 +0.23(+1.20%)
Sep 17, 2020 19.63 19.63 19.20 19.20 1,970 -0.01(-0.07%)
Sep 16, 2020 19.24 19.43 19.20 19.22 4,044 -0.04(-0.20%)
Sep 15, 2020 19.00 19.32 18.91 19.26 13,203 +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 19.30 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 27,370 -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 30,159 +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 9,706 +0.09(+0.45%)
Aug 24, 2020 18.86 19.33 18.86 19.30 36,862 +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 16,827 +0.81(+4.40%)
Aug 12, 2020 18.47 18.57 17.90 18.51 2,421 -0.28(-1.48%)
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 19.43 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 70,693 +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 86,291 +0.04(+0.22%)
Jul 22, 2020 19.71 19.81 19.70 19.80 24,048 +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 23,978 -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 18.26 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 19.59 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 6,463 -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 19.17 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 7,054 +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 13,503 -0.27(-1.43%)
Jun 11, 2020 17.62 19.07 17.62 19.07 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 41,744 +0.88(+4.66%)
Jun 08, 2020 19.47 19.47 18.71 18.82 1,308 -0.46(-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 28,478 +0.28(+1.58%)
Jun 03, 2020 17.17 17.86 17.07 17.86 11,181 +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(+0.72%)
May 29, 2020 16.72 16.81 16.48 16.73 57,129 +0.07(+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 22,728 +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 16.59 17,726 -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 14,738 +0.16(+0.95%)
May 04, 2020 16.48 16.90 16.38 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 13,795 +0.26(+1.57%)
Apr 24, 2020 16.37 16.50 15.21 16.32 23,775 -0.27(-1.62%)
Apr 23, 2020 15.82 16.63 15.82 16.59 4,633 +0.71(+4.44%)
Apr 22, 2020 15.47 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 24,121 +0.07(+0.43%)
Apr 16, 2020 16.46 16.54 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 46,182 -0.35(-2.09%)
Apr 09, 2020 15.73 16.56 15.64 16.56 81,827 +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 14.81 128,386 +2.09(+16.46%)
Apr 06, 2020 11.52 12.76 11.52 12.71 18,788 +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.