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 (%)
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 19,471 -0.04(-0.19%)
Sep 26, 2017 22.36 22.44 22.31 22.32 13,194 +0.00(+0.00%)
Sep 25, 2017 22.36 22.36 22.31 22.32 17,751 -0.03(-0.16%)
Sep 22, 2017 22.42 22.42 22.36 22.36 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 22.36 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 22.36 22.41 6,737 +0.03(+0.16%)
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 3,017 -0.09(-0.39%)
Aug 31, 2017 22.38 22.42 22.36 22.42 3,218 +0.03(+0.16%)
Aug 30, 2017 22.36 22.39 22.36 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 6,896 -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 2,403 +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 22.23 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 3,219 +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 5,473 +0.01(+0.04%)
Aug 02, 2017 22.21 22.23 22.21 22.23 3,507 +0.01(+0.04%)
Aug 01, 2017 22.25 22.26 22.19 22.23 8,169 -0.04(-0.19%)
Jul 31, 2017 22.18 22.27 22.18 22.27 15,633 -0.02(-0.08%)
Jul 28, 2017 22.29 22.29 22.25 22.29 1,888 +0.05(+0.23%)
Jul 27, 2017 22.23 22.29 22.20 22.23 9,074 -0.04(-0.17%)
Jul 26, 2017 22.33 22.38 22.29 22.27 19,693 +0.08(+0.36%)
Jul 25, 2017 22.30 22.32 22.18 22.19 4,180 -0.12(-0.55%)
Jul 24, 2017 22.31 22.32 22.27 22.32 8,378 -0.06(-0.26%)
Jul 21, 2017 22.31 22.46 22.29 22.37 25,459 +0.03(+0.12%)
Jul 20, 2017 22.35 22.35 22.35 22.35 577 +0.05(+0.23%)
Jul 19, 2017 22.34 22.34 22.29 22.29 7,157 +0.10(+0.47%)
Jul 18, 2017 22.35 22.36 22.18 22.19 17,606 -0.16(-0.70%)
Jul 17, 2017 22.27 22.35 22.27 22.35 2,652 +0.03(+0.16%)
Jul 14, 2017 22.29 22.40 22.23 22.31 9,413 -0.00(-0.02%)
Jul 13, 2017 22.27 22.33 22.27 22.32 4,669 +0.04(+0.17%)
Jul 12, 2017 22.27 22.32 22.26 22.28 5,313 -0.03(-0.14%)
Jul 11, 2017 22.13 22.35 22.13 22.31 14,265 -0.04(-0.17%)
Jul 10, 2017 22.10 22.35 22.10 22.35 8,707 +0.18(+0.82%)
Jul 07, 2017 22.15 22.19 22.15 22.16 2,339 +0.07(+0.32%)
Jul 06, 2017 22.06 22.09 22.06 22.09 2,221 -0.08(-0.38%)
Jul 05, 2017 22.19 22.19 22.15 22.18 4,312 -0.05(-0.23%)
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.