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 (%)
Apr 30, 2020 19.06 19.11 18.98 19.11 1,058 +0.01(+0.08%)
Apr 29, 2020 18.59 19.17 18.21 19.10 9,066 +0.42(+2.24%)
Apr 28, 2020 18.69 18.76 18.67 18.68 6,101 +0.25(+1.33%)
Apr 27, 2020 18.28 18.47 17.58 18.43 12,409 +0.28(+1.57%)
Apr 24, 2020 18.20 18.34 16.90 18.15 21,386 -0.30(-1.62%)
Apr 23, 2020 17.59 18.48 17.59 18.45 4,168 +0.79(+4.44%)
Apr 22, 2020 17.20 17.66 17.19 17.66 3,565 +0.17(+0.99%)
Apr 21, 2020 16.18 17.58 15.35 17.49 3,223 -0.49(-2.73%)
Apr 20, 2020 17.66 18.74 17.66 17.98 10,628 -0.18(-0.98%)
Apr 17, 2020 18.31 18.49 18.16 18.16 21,697 +0.08(+0.43%)
Apr 16, 2020 18.30 18.39 17.95 18.08 8,107 -0.46(-2.49%)
Apr 15, 2020 18.37 18.55 17.98 18.54 9,234 +0.23(+1.26%)
Apr 14, 2020 17.50 18.64 17.47 18.31 16,439 +0.29(+1.60%)
Apr 13, 2020 17.87 18.68 17.87 18.02 41,542 -0.39(-2.09%)
Apr 09, 2020 17.48 18.41 17.39 18.41 73,605 +1.21(+7.06%)
Apr 08, 2020 17.12 17.30 16.86 17.19 3,822 +0.73(+4.45%)
Apr 07, 2020 14.20 16.89 14.14 16.46 115,486 +2.33(+16.46%)
Apr 06, 2020 12.80 14.19 12.80 14.13 16,900 +0.72(+5.34%)
Apr 03, 2020 13.51 13.73 12.53 13.42 10,900 -0.03(-0.21%)
Apr 02, 2020 13.46 13.49 13.16 13.45 10,042 +0.14(+1.04%)
Apr 01, 2020 13.94 14.87 12.84 13.31 16,114 -1.16(-8.02%)
Mar 31, 2020 14.51 14.69 13.88 14.47 27,290 -0.22(-1.51%)
Mar 30, 2020 15.27 15.27 13.64 14.69 268,883 -1.04(-6.61%)
Mar 27, 2020 15.40 15.89 14.74 15.73 30,106 -0.04(-0.24%)
Mar 26, 2020 16.28 16.57 15.67 15.77 23,865 -0.77(-4.63%)
Mar 25, 2020 16.09 16.70 15.96 16.53 8,800 +0.63(+3.97%)
Mar 24, 2020 15.80 16.48 15.62 15.90 29,531 +0.43(+2.80%)
Mar 23, 2020 15.31 16.26 13.33 15.47 16,391 -0.40(-2.55%)
Mar 20, 2020 14.97 16.71 14.44 15.87 41,422 +0.88(+5.90%)
Mar 19, 2020 15.14 15.39 11.22 14.99 71,010 -0.90(-5.69%)
Mar 18, 2020 17.47 18.30 12.71 15.89 31,022 -3.12(-16.41%)
Mar 17, 2020 18.50 19.21 17.58 19.01 58,238 +0.05(+0.28%)
Mar 16, 2020 20.17 20.17 17.20 18.96 62,088 -2.88(-13.21%)
Mar 13, 2020 20.95 22.13 20.95 21.85 20,036 +1.20(+5.79%)
Mar 12, 2020 21.82 23.52 20.60 20.65 112,758 -1.89(-8.39%)
Mar 11, 2020 24.03 24.03 20.71 22.54 13,566 -1.02(-4.31%)
Mar 10, 2020 25.24 25.24 23.56 23.56 12,463 -0.72(-2.98%)
Mar 09, 2020 24.09 24.32 22.41 24.28 20,297 -0.50(-2.02%)
Mar 06, 2020 24.48 25.12 24.48 24.78 21,489 -0.33(-1.31%)
Mar 05, 2020 24.79 25.11 24.74 25.11 13,650 -0.13(-0.51%)
Mar 04, 2020 24.79 25.24 24.79 25.24 10,589 +0.14(+0.58%)
Mar 03, 2020 25.02 25.14 25.00 25.09 9,593 +0.13(+0.54%)
Mar 02, 2020 24.56 25.03 24.56 24.96 7,066 -0.16(-0.62%)
Feb 28, 2020 24.79 25.14 24.44 25.11 30,833 +0.01(+0.04%)
Feb 27, 2020 25.14 25.14 24.58 25.10 18,587 +0.05(+0.20%)
Feb 26, 2020 25.02 25.09 24.71 25.05 14,707 +0.26(+1.03%)
Feb 25, 2020 25.00 25.14 24.19 24.80 70,946 -0.32(-1.27%)
Feb 24, 2020 24.50 25.19 24.50 25.12 11,581 +0.14(+0.55%)
Feb 21, 2020 24.76 25.19 24.76 24.98 25,642 -0.09(-0.36%)
Feb 20, 2020 24.76 25.47 24.76 25.07 54,750 +0.02(+0.06%)
Feb 19, 2020 25.17 25.18 24.89 25.05 3,618 -0.16(-0.65%)
Feb 18, 2020 24.39 25.22 24.39 25.22 9,428 +0.33(+1.32%)
Feb 14, 2020 25.50 25.63 24.39 24.89 29,068 -0.34(-1.34%)
Feb 13, 2020 25.44 25.47 25.23 25.23 6,081 -0.36(-1.42%)
Feb 12, 2020 25.36 25.71 25.36 25.59 8,554 -0.05(-0.18%)
Feb 11, 2020 25.51 25.71 25.51 25.64 7,155 -0.03(-0.11%)
Feb 10, 2020 25.27 25.72 25.27 25.67 2,113 +0.22(+0.87%)
Feb 07, 2020 25.28 25.50 25.27 25.44 2,283 -0.11(-0.41%)
Feb 06, 2020 25.21 25.69 25.21 25.55 6,465 +0.22(+0.87%)
Feb 05, 2020 25.52 25.52 25.19 25.33 48,911 -0.17(-0.66%)
Feb 04, 2020 25.37 25.50 25.31 25.50 9,913 +0.17(+0.67%)
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.