Skip to main content

Sound Equity Income ETF (NY: DIVY )

27.07 +0.25 (+0.95%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2015 20.41 20.42 20.30 20.33 17,895 -0.03(-0.13%)
Jun 30, 2015 20.34 20.40 20.34 20.36 8,369 +0.02(+0.09%)
Jun 29, 2015 20.42 20.45 20.34 20.34 6,987 -0.10(-0.51%)
Jun 26, 2015 20.52 20.52 20.34 20.44 34,297 -0.01(-0.04%)
Jun 25, 2015 20.36 20.50 20.32 20.45 84,034 -0.05(-0.25%)
Jun 24, 2015 20.43 20.50 20.43 20.50 3,594 +0.14(+0.68%)
Jun 23, 2015 20.52 20.52 20.36 20.36 15,394 -0.04(-0.17%)
Jun 22, 2015 20.36 20.41 20.36 20.40 8,023 +0.00(+0.00%)
Jun 19, 2015 20.42 20.46 20.40 20.40 5,253 -0.07(-0.34%)
Jun 18, 2015 20.35 20.47 20.34 20.47 6,321 +0.06(+0.31%)
Jun 17, 2015 20.49 20.55 20.36 20.41 5,707 +0.04(+0.21%)
Jun 16, 2015 20.41 20.41 20.35 20.36 7,500 -0.04(-0.22%)
Jun 15, 2015 20.55 20.55 20.37 20.41 7,106 -0.10(-0.46%)
Jun 12, 2015 20.43 20.55 20.43 20.50 15,582 +0.00(+0.00%)
Jun 11, 2015 20.55 20.55 20.42 20.50 1,822 +0.00(+0.00%)
Jun 10, 2015 20.48 20.54 20.48 20.50 7,817 +0.04(+0.21%)
Jun 09, 2015 20.61 20.61 20.34 20.46 32,745 -0.16(-0.80%)
Jun 08, 2015 20.67 20.68 20.57 20.62 12,368 -0.05(-0.25%)
Jun 05, 2015 20.74 20.74 20.60 20.68 18,457 +0.08(+0.38%)
Jun 04, 2015 20.64 20.65 20.59 20.60 11,487 +0.03(+0.13%)
Jun 03, 2015 20.63 20.63 20.57 20.57 21,513 -0.06(-0.31%)
Jun 02, 2015 20.59 20.64 20.59 20.64 24,092 +0.04(+0.19%)
Jun 01, 2015 20.66 20.66 20.59 20.60 13,013 -0.03(-0.12%)
May 29, 2015 20.62 20.65 20.57 20.62 15,319 -0.07(-0.34%)
May 28, 2015 20.63 20.74 20.60 20.69 19,843 +0.12(+0.59%)
May 27, 2015 20.63 20.65 20.56 20.57 27,176 -0.05(-0.25%)
May 26, 2015 20.63 20.64 20.59 20.62 33,415 -0.00(-0.00%)
May 22, 2015 20.62 20.62 20.62 20.62 25,892 -0.03(-0.13%)
May 21, 2015 20.66 20.67 20.61 20.65 26,483 +0.04(+0.21%)
May 20, 2015 20.66 20.67 20.57 20.61 76,561 +0.04(+0.21%)
May 19, 2015 20.61 20.61 20.51 20.56 36,428 -0.07(-0.34%)
May 18, 2015 20.69 20.69 20.59 20.63 34,541 -0.04(-0.19%)
May 15, 2015 20.72 20.72 20.62 20.67 55,414 -0.00(-0.02%)
May 14, 2015 20.75 20.79 20.68 20.68 63,670 -0.07(-0.33%)
May 13, 2015 20.84 20.84 20.60 20.75 94,290 -0.10(-0.50%)
May 12, 2015 20.79 20.88 20.76 20.85 61,305 +0.13(+0.63%)
May 11, 2015 20.66 20.74 20.66 20.72 164,340 +0.14(+0.66%)
May 08, 2015 20.56 20.69 20.54 20.58 273,307 +0.25(+1.25%)
May 07, 2015 20.33 20.55 20.33 20.33 14,524 -0.08(-0.38%)
May 06, 2015 20.40 20.41 20.38 20.41 24,026 +0.00(+0.00%)
May 05, 2015 20.33 20.41 20.33 20.41 828 +0.07(+0.35%)
May 04, 2015 20.40 20.41 20.34 20.34 7,108 -0.04(-0.18%)
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.