Skip to main content

Sound Equity Income ETF (NY: DIVY )

26.98 +0.02 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 22.53 22.56 22.52 22.56 9,024 -0.02(-0.10%)
Oct 30, 2017 22.58 22.60 22.55 22.59 3,365 +0.02(+0.10%)
Oct 27, 2017 22.56 22.61 22.54 22.56 5,515 +0.08(+0.35%)
Oct 26, 2017 22.51 22.52 22.48 22.48 1,996 -0.10(-0.44%)
Oct 25, 2017 22.60 22.61 22.58 22.58 2,037 -0.06(-0.25%)
Oct 24, 2017 22.64 22.65 22.61 22.64 1,880 +0.02(+0.08%)
Oct 23, 2017 22.63 22.64 22.61 22.62 3,728 -0.02(-0.07%)
Oct 20, 2017 22.61 22.64 22.60 22.64 2,172 -0.01(-0.05%)
Oct 19, 2017 22.62 22.65 22.60 22.65 8,712 -0.03(-0.15%)
Oct 18, 2017 22.66 22.69 22.66 22.68 5,907 +0.03(+0.11%)
Oct 17, 2017 22.64 22.67 22.64 22.66 3,042 -0.06(-0.27%)
Oct 16, 2017 22.66 22.72 22.66 22.72 6,912 +0.00(+0.00%)
Oct 13, 2017 22.69 22.72 22.68 22.72 7,879 +0.02(+0.08%)
Oct 12, 2017 22.70 22.72 22.67 22.70 12,761 +0.02(+0.08%)
Oct 11, 2017 22.64 22.68 22.60 22.68 19,277 -0.01(-0.04%)
Oct 10, 2017 22.65 22.69 22.64 22.69 9,123 +0.04(+0.19%)
Oct 09, 2017 22.63 22.69 22.63 22.65 4,833 +0.04(+0.18%)
Oct 06, 2017 22.57 22.62 22.57 22.61 955 +0.06(+0.28%)
Oct 05, 2017 22.55 22.58 22.49 22.55 43,764 +0.15(+0.66%)
Oct 04, 2017 22.55 22.57 22.40 22.40 10,304 -0.07(-0.31%)
Oct 03, 2017 22.44 22.50 22.42 22.47 10,387 -0.04(-0.19%)
Oct 02, 2017 22.39 22.53 22.39 22.51 9,004 +0.16(+0.73%)
Sep 29, 2017 22.40 22.43 22.34 22.35 22,200 -0.02(-0.08%)
Sep 28, 2017 22.38 22.40 22.36 22.36 7,185 +0.09(+0.39%)
Sep 27, 2017 22.39 22.40 22.27 22.28 19,472 -0.04(-0.19%)
Sep 26, 2017 22.35 22.44 22.31 22.32 13,195 +0.00(+0.00%)
Sep 25, 2017 22.35 22.35 22.31 22.32 17,751 -0.03(-0.15%)
Sep 22, 2017 22.42 22.42 22.35 22.35 3,029 +0.03(+0.16%)
Sep 21, 2017 22.35 22.41 22.27 22.32 9,229 -0.05(-0.23%)
Sep 20, 2017 22.40 22.40 22.37 22.37 1,926 -0.01(-0.04%)
Sep 19, 2017 22.40 22.41 22.37 22.38 4,524 -0.02(-0.08%)
Sep 18, 2017 22.39 22.40 22.35 22.40 3,850 -0.04(-0.19%)
Sep 15, 2017 22.38 22.45 22.38 22.44 4,225 +0.03(+0.15%)
Sep 14, 2017 22.37 22.42 22.35 22.41 6,737 +0.03(+0.15%)
Sep 13, 2017 22.39 22.39 22.35 22.37 4,661 +0.03(+0.12%)
Sep 12, 2017 22.38 22.40 22.35 22.35 7,812 +0.01(+0.04%)
Sep 11, 2017 22.35 22.35 22.26 22.34 12,644 +0.06(+0.27%)
Sep 08, 2017 22.36 22.36 22.16 22.28 19,841 -0.07(-0.31%)
Sep 07, 2017 22.31 22.35 22.30 22.35 6,420 +0.06(+0.27%)
Sep 06, 2017 22.34 22.34 22.29 22.29 6,718 -0.11(-0.50%)
Sep 05, 2017 22.41 22.41 22.33 22.40 7,941 +0.06(+0.27%)
Sep 01, 2017 22.40 22.40 22.34 22.34 3,018 -0.09(-0.39%)
Aug 31, 2017 22.38 22.42 22.36 22.42 3,218 +0.03(+0.16%)
Aug 30, 2017 22.35 22.39 22.35 22.39 4,622 +0.05(+0.23%)
Aug 29, 2017 22.34 22.37 22.34 22.34 1,503 +0.03(+0.16%)
Aug 28, 2017 22.29 22.36 22.29 22.30 6,897 -0.07(-0.31%)
Aug 25, 2017 22.34 22.38 22.33 22.37 7,209 +0.02(+0.09%)
Aug 24, 2017 22.33 22.37 22.17 22.35 4,644 +0.03(+0.14%)
Aug 23, 2017 22.31 22.34 22.31 22.32 6,861 +0.03(+0.12%)
Aug 22, 2017 22.27 22.29 22.20 22.29 11,550 +0.09(+0.38%)
Aug 21, 2017 22.22 22.22 22.20 22.21 2,404 +0.03(+0.12%)
Aug 18, 2017 22.26 22.30 22.16 22.18 15,091 -0.10(-0.45%)
Aug 17, 2017 22.28 22.30 22.26 22.28 4,239 +0.11(+0.49%)
Aug 16, 2017 22.25 22.25 22.17 22.17 5,982 -0.07(-0.31%)
Aug 15, 2017 22.27 22.27 22.20 22.24 3,860 +0.09(+0.39%)
Aug 14, 2017 22.16 22.27 22.11 22.16 10,599 -0.04(-0.19%)
Aug 11, 2017 22.19 22.22 22.18 22.20 4,372 -0.09(-0.39%)
Aug 10, 2017 22.27 22.29 22.27 22.29 1,643 -0.04(-0.19%)
Aug 09, 2017 22.28 22.34 22.28 22.33 4,694 +0.01(+0.04%)
Aug 08, 2017 22.34 22.36 22.32 22.32 3,220 +0.01(+0.04%)
Aug 07, 2017 22.33 22.33 22.31 22.31 2,130 +0.04(+0.19%)
Aug 04, 2017 22.25 22.27 22.23 22.27 9,506 +0.03(+0.12%)
Aug 03, 2017 22.18 22.24 22.18 22.24 5,474 +0.01(+0.04%)
Aug 02, 2017 22.21 22.23 22.21 22.23 3,507 +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.