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 (%)
Mar 31, 2016 19.93 20.08 19.82 20.00 5,494 -0.02(-0.09%)
Mar 30, 2016 19.82 20.06 19.80 20.02 8,154 +0.21(+1.05%)
Mar 29, 2016 20.14 20.14 19.81 19.81 3,350 -0.18(-0.91%)
Mar 28, 2016 19.83 20.02 19.82 19.99 3,117 +0.06(+0.30%)
Mar 24, 2016 19.87 19.93 19.93 19.93 3,231 +0.04(+0.20%)
Mar 23, 2016 19.84 19.92 19.84 19.89 6,730 -0.01(-0.03%)
Mar 22, 2016 19.85 19.95 19.85 19.90 14,011 +0.10(+0.49%)
Mar 21, 2016 19.62 19.82 19.62 19.80 7,985 +0.04(+0.22%)
Mar 18, 2016 19.82 19.82 19.76 19.76 3,176 -0.03(-0.18%)
Mar 17, 2016 19.73 19.85 19.73 19.79 5,942 +0.01(+0.05%)
Mar 16, 2016 19.77 19.80 19.75 19.78 4,720 +0.02(+0.08%)
Mar 15, 2016 19.76 19.86 19.75 19.76 13,590 -0.07(-0.35%)
Mar 14, 2016 19.75 19.86 19.75 19.83 1,832 +0.08(+0.39%)
Mar 11, 2016 19.70 19.76 19.70 19.76 7,858 +0.07(+0.35%)
Mar 10, 2016 19.63 19.69 19.63 19.69 6,318 +0.03(+0.13%)
Mar 09, 2016 19.63 19.67 19.63 19.66 7,762 +0.03(+0.13%)
Mar 08, 2016 19.64 19.67 19.63 19.63 8,010 -0.04(-0.21%)
Mar 07, 2016 19.59 19.72 19.59 19.68 49,858 +0.07(+0.34%)
Mar 04, 2016 19.59 19.66 19.51 19.61 74,348 +0.02(+0.09%)
Mar 03, 2016 19.59 19.60 19.59 19.59 1,446 +0.00(+0.00%)
Mar 02, 2016 19.59 19.59 19.59 19.59 693 -0.03(-0.17%)
Mar 01, 2016 19.67 19.69 19.58 19.62 5,503 -0.05(-0.23%)
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 3,339 -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 3,122 +0.02(+0.09%)
Feb 02, 2016 19.93 20.08 19.87 19.94 3,264 -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 23,057 -0.05(-0.24%)
Jan 28, 2016 20.01 20.15 19.91 20.09 25,984 +0.09(+0.45%)
Jan 27, 2016 19.89 20.05 19.89 20.00 11,434 -0.03(-0.14%)
Jan 26, 2016 20.02 20.57 19.97 20.03 59,957 -0.01(-0.06%)
Jan 25, 2016 20.04 20.06 20.00 20.05 11,947 -0.02(-0.11%)
Jan 22, 2016 19.90 20.55 19.90 20.07 35,779 +0.09(+0.43%)
Jan 21, 2016 19.85 19.99 19.85 19.98 57,908 -0.02(-0.09%)
Jan 20, 2016 19.89 20.02 19.89 20.00 31,317 +0.03(+0.17%)
Jan 19, 2016 19.89 20.00 19.50 19.96 70,867 +0.03(+0.17%)
Jan 15, 2016 19.94 19.93 19.93 19.93 1,269 -0.05(-0.26%)
Jan 14, 2016 19.95 19.99 19.95 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 29,294 -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%)
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.