Skip to main content

Sound Equity Income ETF (NY: DIVY )

26.97 +0.15 (+0.56%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 20.37 20.42 20.37 20.42 2,344 -0.15(-0.71%)
Sep 29, 2015 20.35 20.60 20.35 20.56 10,296 +0.10(+0.51%)
Sep 28, 2015 20.58 20.61 20.46 20.46 2,427 -0.21(-1.00%)
Sep 25, 2015 20.75 20.75 20.42 20.67 1,504 -0.09(-0.42%)
Sep 24, 2015 20.71 20.91 20.63 20.75 2,693 +0.07(+0.33%)
Sep 23, 2015 20.58 20.68 20.58 20.68 1,629 +0.12(+0.59%)
Sep 22, 2015 20.56 20.56 20.56 20.56 1,733 +0.11(+0.56%)
Sep 21, 2015 20.58 20.62 20.45 20.45 6,628 -0.21(-1.02%)
Sep 18, 2015 20.55 20.83 20.55 20.66 7,968 +0.30(+1.49%)
Sep 17, 2015 20.55 20.85 20.36 20.36 51,710 -0.11(-0.55%)
Sep 16, 2015 20.29 20.48 20.29 20.47 52,721 +0.18(+0.90%)
Sep 15, 2015 20.29 20.31 20.29 20.29 3,400 -0.01(-0.04%)
Sep 14, 2015 20.29 20.30 20.28 20.30 3,130 -0.01(-0.04%)
Sep 11, 2015 20.44 20.45 20.29 20.30 5,548 -0.14(-0.66%)
Sep 10, 2015 20.11 20.56 20.11 20.44 52,312 +0.21(+1.04%)
Sep 09, 2015 20.14 20.36 20.14 20.23 31,503 +0.11(+0.53%)
Sep 08, 2015 20.10 20.31 20.07 20.12 47,896 -0.22(-1.06%)
Sep 04, 2015 20.17 20.34 20.34 20.34 2,196 +0.34(+1.69%)
Sep 03, 2015 20.02 20.02 19.99 20.00 2,281 -0.10(-0.50%)
Sep 02, 2015 19.90 20.12 19.90 20.10 5,688 -0.00(-0.01%)
Sep 01, 2015 19.90 20.30 19.90 20.11 26,288 -0.28(-1.36%)
Aug 31, 2015 20.06 20.38 19.94 20.38 10,736 +0.35(+1.73%)
Aug 28, 2015 19.82 20.14 19.82 20.04 13,776 -0.12(-0.60%)
Aug 27, 2015 19.94 20.16 19.94 20.16 6,404 +0.22(+1.08%)
Aug 26, 2015 19.47 20.11 19.47 19.94 24,240 -0.21(-1.03%)
Aug 25, 2015 19.94 20.36 19.91 20.15 30,851 -0.24(-1.19%)
Aug 24, 2015 19.94 20.40 18.18 20.39 54,486 +0.11(+0.52%)
Aug 21, 2015 20.29 20.30 20.00 20.29 76,734 -0.04(-0.18%)
Aug 20, 2015 20.30 20.32 20.30 20.32 3,103 +0.03(+0.17%)
Aug 19, 2015 20.29 20.29 20.24 20.29 3,702 +0.00(+0.00%)
Aug 18, 2015 20.30 20.32 20.29 20.29 3,001 -0.01(-0.07%)
Aug 17, 2015 20.18 20.30 20.18 20.30 7,705 +0.11(+0.55%)
Aug 14, 2015 20.25 20.30 20.18 20.19 5,298 -0.07(-0.33%)
Aug 13, 2015 20.23 20.26 20.20 20.26 7,609 +0.05(+0.23%)
Aug 12, 2015 20.10 20.24 20.10 20.21 3,676 +0.00(+0.00%)
Aug 11, 2015 20.15 20.29 20.15 20.21 10,971 +0.06(+0.30%)
Aug 10, 2015 20.04 20.26 20.04 20.15 13,150 -0.01(-0.05%)
Aug 07, 2015 20.33 20.33 20.11 20.16 7,129 -0.14(-0.68%)
Aug 06, 2015 20.30 20.32 20.30 20.30 5,621 -0.02(-0.11%)
Aug 05, 2015 20.30 20.32 20.30 20.32 4,299 +0.05(+0.24%)
Aug 04, 2015 20.28 20.33 20.27 20.27 5,996 -0.01(-0.04%)
Aug 03, 2015 20.26 20.30 20.26 20.28 1,503 +0.03(+0.12%)
Jul 31, 2015 20.25 20.33 20.25 20.25 3,441 +0.00(+0.00%)
Jul 30, 2015 20.29 20.29 20.24 20.25 6,299 -0.06(-0.30%)
Jul 29, 2015 20.34 20.34 20.31 20.31 2,058 +0.02(+0.09%)
Jul 28, 2015 20.29 20.32 20.28 20.30 4,096 +0.02(+0.12%)
Jul 27, 2015 20.38 20.38 20.25 20.27 3,863 -0.06(-0.29%)
Jul 24, 2015 20.41 20.42 20.33 20.33 3,888 -0.07(-0.36%)
Jul 23, 2015 20.29 20.55 20.29 20.40 16,066 +0.04(+0.19%)
Jul 22, 2015 20.50 20.55 20.27 20.37 8,037 -0.06(-0.32%)
Jul 21, 2015 20.42 20.46 20.25 20.43 16,515 -0.03(-0.15%)
Jul 20, 2015 20.49 20.50 20.46 20.46 6,181 -0.04(-0.21%)
Jul 17, 2015 20.45 20.50 20.45 20.50 4,569 +0.01(+0.04%)
Jul 16, 2015 20.41 20.50 20.26 20.49 17,028 +0.15(+0.72%)
Jul 15, 2015 20.39 20.39 20.25 20.35 1,974 -0.00(-0.00%)
Jul 14, 2015 20.34 20.40 20.27 20.35 5,929 -0.05(-0.24%)
Jul 13, 2015 20.46 20.46 20.24 20.40 6,511 -0.05(-0.26%)
Jul 10, 2015 20.46 20.46 20.40 20.45 49,209 +0.03(+0.16%)
Jul 09, 2015 20.30 20.45 20.30 20.42 11,578 +0.06(+0.30%)
Jul 08, 2015 20.36 20.44 20.28 20.36 48,311 -0.03(-0.13%)
Jul 07, 2015 20.35 20.41 20.33 20.38 9,036 +0.10(+0.48%)
Jul 06, 2015 20.33 20.45 20.29 20.29 42,344 -0.11(-0.56%)
Jul 02, 2015 20.35 20.40 20.40 20.40 14,680 +0.07(+0.34%)
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.