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 (%)
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 13,761 +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 5,836 +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 20.04 19.98 20.04 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 48,966 +0.07(+0.34%)
Mar 04, 2016 19.95 20.02 19.86 19.97 73,017 +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%)
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.