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 30, 2019 22.46 22.65 22.46 22.62 23,143 +0.03(+0.12%)
Sep 27, 2019 22.57 22.68 22.54 22.60 5,655 +0.05(+0.24%)
Sep 26, 2019 22.69 22.69 22.53 22.54 4,621 -0.04(-0.19%)
Sep 25, 2019 22.58 22.68 22.57 22.58 6,286 -0.07(-0.31%)
Sep 24, 2019 22.55 22.65 22.55 22.65 2,822 -0.06(-0.25%)
Sep 23, 2019 22.79 22.87 22.64 22.71 2,967 +0.03(+0.13%)
Sep 20, 2019 22.70 22.82 22.64 22.68 5,886 +0.07(+0.31%)
Sep 19, 2019 22.79 22.79 22.58 22.61 6,598 -0.02(-0.10%)
Sep 18, 2019 22.66 22.71 22.48 22.63 12,083 -0.03(-0.13%)
Sep 17, 2019 22.61 22.79 22.46 22.66 6,845 +0.08(+0.38%)
Sep 16, 2019 22.46 22.62 22.45 22.58 9,653 +0.03(+0.13%)
Sep 13, 2019 22.53 22.63 22.45 22.55 13,503 +0.01(+0.06%)
Sep 12, 2019 22.70 22.77 22.48 22.53 11,618 +0.00(+0.02%)
Sep 11, 2019 22.56 22.61 22.51 22.53 15,815 -0.04(-0.19%)
Sep 10, 2019 22.50 22.64 22.45 22.57 16,214 -0.03(-0.12%)
Sep 09, 2019 22.94 22.94 22.56 22.60 1,775 -0.04(-0.20%)
Sep 06, 2019 22.55 22.95 22.35 22.64 5,078 +0.05(+0.23%)
Sep 05, 2019 22.61 22.68 22.55 22.59 3,979 +0.04(+0.20%)
Sep 04, 2019 22.46 22.60 22.46 22.55 2,772 +0.10(+0.46%)
Sep 03, 2019 22.63 22.63 22.44 22.44 7,220 -0.28(-1.22%)
Aug 30, 2019 22.49 22.72 22.49 22.72 4,270 +0.06(+0.29%)
Aug 29, 2019 22.47 22.65 22.44 22.65 5,813 +0.02(+0.08%)
Aug 28, 2019 22.61 22.77 22.44 22.64 8,706 +0.11(+0.49%)
Aug 27, 2019 22.53 22.70 22.38 22.53 7,459 -0.10(-0.44%)
Aug 26, 2019 22.49 22.62 22.48 22.62 2,377 -0.02(-0.07%)
Aug 23, 2019 22.76 22.76 22.53 22.64 7,848 -0.02(-0.08%)
Aug 22, 2019 22.61 23.23 22.60 22.66 7,519 +0.02(+0.10%)
Aug 21, 2019 22.69 22.72 22.64 22.64 2,914 -0.06(-0.25%)
Aug 20, 2019 22.81 22.83 22.67 22.69 10,877 -0.37(-1.60%)
Aug 19, 2019 22.47 23.06 22.15 23.06 2,438 +0.54(+2.41%)
Aug 16, 2019 22.64 22.73 22.42 22.52 4,616 -0.05(-0.20%)
Aug 15, 2019 22.34 22.81 22.34 22.56 7,004 +0.13(+0.56%)
Aug 14, 2019 22.38 22.65 22.38 22.44 4,652 -0.34(-1.49%)
Aug 13, 2019 22.63 22.84 22.53 22.78 8,722 +0.26(+1.17%)
Aug 12, 2019 22.40 22.60 22.40 22.51 1,745 -0.11(-0.51%)
Aug 09, 2019 22.61 22.80 22.25 22.63 6,001 +0.00(+0.00%)
Aug 08, 2019 22.63 22.68 22.46 22.63 4,400 -0.16(-0.72%)
Aug 07, 2019 22.57 22.80 22.46 22.79 20,791 +0.16(+0.73%)
Aug 06, 2019 22.61 22.64 22.46 22.63 4,176 +0.15(+0.65%)
Aug 05, 2019 22.54 22.64 22.29 22.48 3,155 -0.19(-0.86%)
Aug 02, 2019 22.81 22.81 22.64 22.68 3,924 -0.23(-1.00%)
Aug 01, 2019 22.95 23.03 22.84 22.90 4,069 -0.20(-0.88%)
Jul 31, 2019 23.10 23.25 22.97 23.11 3,320 +0.02(+0.09%)
Jul 30, 2019 23.03 23.23 22.82 23.09 4,235 +0.16(+0.70%)
Jul 29, 2019 22.93 22.93 22.81 22.93 4,060 -0.05(-0.23%)
Jul 26, 2019 23.00 23.04 22.96 22.98 2,308 +0.00(+0.00%)
Jul 25, 2019 23.39 23.39 22.85 22.98 4,699 +0.02(+0.11%)
Jul 24, 2019 22.98 23.07 22.90 22.95 10,129 -0.36(-1.53%)
Jul 23, 2019 22.87 23.35 22.79 23.31 14,153 +0.49(+2.13%)
Jul 22, 2019 22.81 22.86 22.76 22.82 5,797 -0.06(-0.24%)
Jul 19, 2019 22.94 22.94 22.75 22.88 9,233 -0.59(-2.50%)
Jul 18, 2019 23.45 23.75 22.74 23.46 4,621 +0.58(+2.54%)
Jul 17, 2019 22.79 22.96 22.79 22.88 16,273 +0.04(+0.18%)
Jul 16, 2019 22.87 22.96 22.71 22.84 9,131 -0.03(-0.11%)
Jul 15, 2019 22.62 22.95 22.62 22.87 22,478 +0.06(+0.27%)
Jul 12, 2019 22.77 22.92 22.76 22.81 4,616 +0.00(+0.00%)
Jul 11, 2019 22.80 22.96 22.63 22.81 2,944 -0.01(-0.03%)
Jul 10, 2019 22.96 22.96 22.70 22.81 11,189 -0.04(-0.16%)
Jul 09, 2019 22.62 23.04 22.62 22.85 8,935 -0.09(-0.40%)
Jul 08, 2019 22.91 22.96 22.78 22.94 5,260 -0.06(-0.24%)
Jul 05, 2019 22.78 23.00 22.62 23.00 3,808 +0.09(+0.38%)
Jul 03, 2019 22.87 22.92 22.87 22.91 4,039 -0.06(-0.26%)
Jul 02, 2019 22.78 23.77 22.78 22.97 15,011 +0.05(+0.22%)
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.