Skip to main content

Sound Equity Income ETF (NY: DIVY )

26.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 14.51 14.69 13.88 14.47 27,289 -0.22(-1.51%)
Mar 30, 2020 15.27 15.27 13.64 14.69 268,877 -1.04(-6.61%)
Mar 27, 2020 15.40 15.89 14.74 15.73 30,106 -0.04(-0.24%)
Mar 26, 2020 16.28 16.57 15.67 15.77 23,864 -0.77(-4.63%)
Mar 25, 2020 16.09 16.70 15.96 16.53 8,800 +0.63(+3.97%)
Mar 24, 2020 15.80 16.48 15.62 15.90 29,530 +0.43(+2.80%)
Mar 23, 2020 15.31 16.27 13.33 15.47 16,391 -0.40(-2.55%)
Mar 20, 2020 14.97 16.71 14.44 15.87 41,421 +0.88(+5.90%)
Mar 19, 2020 15.14 15.39 11.22 14.99 71,008 -0.90(-5.69%)
Mar 18, 2020 17.47 18.30 12.71 15.89 31,021 -3.12(-16.41%)
Mar 17, 2020 18.50 19.21 17.58 19.01 58,237 +0.05(+0.28%)
Mar 16, 2020 20.17 20.17 17.20 18.96 62,087 -2.89(-13.21%)
Mar 13, 2020 20.95 22.13 20.95 21.85 20,036 +1.20(+5.79%)
Mar 12, 2020 21.82 23.52 20.60 20.65 112,755 -1.89(-8.39%)
Mar 11, 2020 24.03 24.03 20.71 22.54 13,566 -1.02(-4.31%)
Mar 10, 2020 25.24 25.24 23.56 23.56 12,462 -0.72(-2.98%)
Mar 09, 2020 24.09 24.32 22.42 24.28 20,296 -0.50(-2.02%)
Mar 06, 2020 24.48 25.12 24.48 24.78 21,489 -0.33(-1.31%)
Mar 05, 2020 24.79 25.11 24.74 25.11 13,650 -0.13(-0.51%)
Mar 04, 2020 24.79 25.24 24.79 25.24 10,589 +0.14(+0.58%)
Mar 03, 2020 25.02 25.14 25.00 25.09 9,593 +0.13(+0.54%)
Mar 02, 2020 24.56 25.03 24.56 24.96 7,066 -0.16(-0.62%)
Feb 28, 2020 24.79 25.14 24.44 25.11 30,832 +0.01(+0.04%)
Feb 27, 2020 25.14 25.14 24.58 25.10 18,586 +0.05(+0.20%)
Feb 26, 2020 25.03 25.09 24.71 25.05 14,707 +0.26(+1.03%)
Feb 25, 2020 25.01 25.14 24.19 24.80 70,944 -0.32(-1.27%)
Feb 24, 2020 24.50 25.19 24.50 25.12 11,581 +0.14(+0.55%)
Feb 21, 2020 24.77 25.19 24.77 24.98 25,642 -0.09(-0.36%)
Feb 20, 2020 24.76 25.47 24.76 25.07 54,749 +0.02(+0.06%)
Feb 19, 2020 25.17 25.18 24.89 25.05 3,617 -0.16(-0.65%)
Feb 18, 2020 24.39 25.22 24.39 25.22 9,428 +0.33(+1.32%)
Feb 14, 2020 25.50 25.63 24.39 24.89 29,067 -0.34(-1.34%)
Feb 13, 2020 25.44 25.47 25.23 25.23 6,081 -0.36(-1.42%)
Feb 12, 2020 25.36 25.71 25.36 25.59 8,554 -0.05(-0.18%)
Feb 11, 2020 25.51 25.71 25.51 25.64 7,154 -0.03(-0.11%)
Feb 10, 2020 25.27 25.72 25.27 25.67 2,113 +0.22(+0.87%)
Feb 07, 2020 25.28 25.50 25.27 25.44 2,283 -0.11(-0.42%)
Feb 06, 2020 25.21 25.69 25.21 25.55 6,465 +0.22(+0.87%)
Feb 05, 2020 25.52 25.52 25.19 25.33 48,909 -0.17(-0.66%)
Feb 04, 2020 25.37 25.50 25.31 25.50 9,913 +0.17(+0.67%)
Feb 03, 2020 25.24 25.42 25.24 25.33 4,748 +0.07(+0.26%)
Jan 31, 2020 25.42 25.52 25.21 25.26 6,125 -0.06(-0.24%)
Jan 30, 2020 25.45 25.56 25.22 25.32 16,217 -0.31(-1.21%)
Jan 29, 2020 25.42 25.66 25.30 25.63 10,537 +0.30(+1.18%)
Jan 28, 2020 25.51 26.31 25.30 25.33 13,491 -0.18(-0.70%)
Jan 27, 2020 25.21 25.73 25.21 25.51 4,322 -0.09(-0.36%)
Jan 24, 2020 25.63 25.64 25.52 25.60 7,786 -0.02(-0.07%)
Jan 23, 2020 25.62 25.76 25.61 25.62 7,331 -0.11(-0.41%)
Jan 22, 2020 26.31 26.31 25.56 25.73 4,641 +0.12(+0.47%)
Jan 21, 2020 25.29 26.29 25.29 25.61 2,928 -0.02(-0.08%)
Jan 17, 2020 25.71 25.71 25.52 25.63 2,802 +0.03(+0.13%)
Jan 16, 2020 25.78 26.27 25.49 25.59 20,076 +0.21(+0.84%)
Jan 15, 2020 25.28 25.50 25.27 25.38 7,997 -0.10(-0.38%)
Jan 14, 2020 25.34 25.52 25.34 25.48 6,713 +0.33(+1.30%)
Jan 13, 2020 25.39 25.39 25.15 25.15 3,453 -0.19(-0.76%)
Jan 10, 2020 25.15 25.40 25.15 25.34 13,495 +0.10(+0.40%)
Jan 09, 2020 25.54 25.54 25.20 25.24 2,442 -0.19(-0.73%)
Jan 08, 2020 25.38 25.57 25.19 25.43 6,078 -0.05(-0.19%)
Jan 07, 2020 25.44 25.48 25.44 25.48 3,215 -0.01(-0.06%)
Jan 06, 2020 25.56 25.57 25.36 25.49 5,757 -0.03(-0.13%)
Jan 03, 2020 25.86 25.86 25.42 25.53 1,557 -0.04(-0.15%)
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.