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 (%)
Feb 29, 2016 19.67 19.69 19.67 19.67 4,227 +0.03(+0.13%)
Feb 26, 2016 19.64 19.68 19.64 19.64 8,203 -0.03(-0.13%)
Feb 25, 2016 19.93 19.93 19.10 19.67 10,877 -0.04(-0.22%)
Feb 24, 2016 19.74 19.75 19.71 19.71 3,650 +0.00(+0.00%)
Feb 23, 2016 19.69 19.75 19.68 19.71 3,340 -0.09(-0.44%)
Feb 22, 2016 19.80 19.80 19.76 19.80 5,600 -0.04(-0.21%)
Feb 19, 2016 19.78 19.84 19.78 19.84 529 +0.18(+0.92%)
Feb 18, 2016 19.78 19.82 19.66 19.66 3,192 +0.01(+0.04%)
Feb 17, 2016 19.63 19.71 19.61 19.65 2,228 +0.01(+0.04%)
Feb 16, 2016 19.37 19.64 19.37 19.64 10,412 +0.12(+0.62%)
Feb 12, 2016 19.54 19.52 19.52 19.52 12,579 -0.15(-0.75%)
Feb 11, 2016 19.66 19.74 19.66 19.67 8,345 -0.08(-0.39%)
Feb 10, 2016 19.75 19.75 19.68 19.75 830 -0.12(-0.61%)
Feb 09, 2016 19.92 19.92 19.79 19.87 10,766 +0.01(+0.07%)
Feb 08, 2016 19.85 19.87 19.84 19.85 920 -0.05(-0.27%)
Feb 05, 2016 20.01 20.01 19.91 19.91 2,255 -0.00(-0.02%)
Feb 04, 2016 19.93 19.96 19.91 19.91 2,579 -0.04(-0.22%)
Feb 03, 2016 19.89 19.96 19.89 19.96 3,123 +0.02(+0.09%)
Feb 02, 2016 19.93 20.08 19.87 19.94 3,265 -0.01(-0.06%)
Feb 01, 2016 19.98 19.98 19.93 19.95 940 -0.10(-0.48%)
Jan 29, 2016 19.93 20.08 19.92 20.05 23,058 -0.05(-0.24%)
Jan 28, 2016 20.01 20.15 19.91 20.09 25,985 +0.09(+0.45%)
Jan 27, 2016 19.89 20.05 19.89 20.00 11,435 -0.03(-0.14%)
Jan 26, 2016 20.02 20.57 19.97 20.03 59,959 -0.01(-0.06%)
Jan 25, 2016 20.04 20.06 20.00 20.05 11,947 -0.02(-0.11%)
Jan 22, 2016 19.89 20.55 19.89 20.07 35,780 +0.09(+0.43%)
Jan 21, 2016 19.85 19.99 19.85 19.98 57,909 -0.02(-0.09%)
Jan 20, 2016 19.89 20.02 19.89 20.00 31,318 +0.03(+0.17%)
Jan 19, 2016 19.89 20.00 19.50 19.96 70,869 +0.03(+0.17%)
Jan 15, 2016 19.94 19.93 19.93 19.93 1,269 -0.05(-0.26%)
Jan 14, 2016 19.94 19.99 19.94 19.98 844 +0.00(+0.00%)
Jan 13, 2016 19.98 19.99 19.96 19.98 4,887 -0.01(-0.04%)
Jan 12, 2016 20.14 20.14 19.99 19.99 5,682 -0.03(-0.13%)
Jan 11, 2016 20.09 20.09 19.97 20.02 10,901 -0.07(-0.35%)
Jan 08, 2016 20.10 20.12 20.06 20.08 7,835 +0.02(+0.12%)
Jan 07, 2016 20.08 20.12 20.02 20.06 29,295 -0.03(-0.13%)
Jan 06, 2016 20.06 20.10 20.04 20.09 3,955 +0.10(+0.48%)
Jan 05, 2016 19.98 20.06 19.98 19.99 6,390 -0.18(-0.90%)
Jan 04, 2016 20.28 20.28 20.15 20.17 3,611 -0.03(-0.17%)
Dec 31, 2015 20.04 20.21 20.21 20.21 23,890 +0.05(+0.22%)
Dec 30, 2015 20.15 20.18 20.11 20.16 8,070 +0.06(+0.29%)
Dec 29, 2015 20.60 20.60 20.10 20.10 6,964 -0.16(-0.77%)
Dec 28, 2015 19.93 20.49 19.69 20.26 79,174 +0.02(+0.09%)
Dec 24, 2015 20.18 20.24 20.24 20.24 3,000 +0.05(+0.26%)
Dec 23, 2015 20.13 20.24 20.07 20.19 42,481 +0.04(+0.21%)
Dec 22, 2015 20.54 20.54 20.08 20.15 302,881 -0.40(-1.94%)
Dec 21, 2015 20.56 20.56 20.54 20.54 631 -0.07(-0.34%)
Dec 18, 2015 20.48 20.62 20.48 20.61 1,397 +0.13(+0.63%)
Dec 17, 2015 20.54 20.54 20.43 20.48 6,467 +0.01(+0.04%)
Dec 16, 2015 20.51 20.59 20.47 20.47 16,347 -0.02(-0.08%)
Dec 15, 2015 20.48 20.59 20.48 20.49 29,311 -0.08(-0.39%)
Dec 14, 2015 20.54 20.62 20.52 20.57 22,303 -0.06(-0.29%)
Dec 11, 2015 20.63 20.67 20.63 20.63 6,018 +0.00(+0.00%)
Dec 10, 2015 20.79 20.79 20.63 20.63 3,768 -0.02(-0.08%)
Dec 09, 2015 20.79 20.79 20.65 20.65 1,603 -0.00(-0.00%)
Dec 08, 2015 20.65 20.66 20.64 20.65 3,739 -0.00(-0.02%)
Dec 07, 2015 20.73 20.73 20.65 20.65 4,674 -0.05(-0.23%)
Dec 04, 2015 20.68 20.71 20.67 20.70 7,119 +0.00(+0.00%)
Dec 03, 2015 20.88 20.88 20.67 20.70 13,178 -0.09(-0.42%)
Dec 02, 2015 20.66 20.79 20.66 20.79 20,497 +0.12(+0.59%)
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.