Skip to main content

Sound Equity Income ETF (NY: DIVY )

26.98 +0.02 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 20.66 20.68 20.60 20.66 15,295 -0.07(-0.34%)
May 28, 2015 20.67 20.77 20.63 20.73 19,812 +0.12(+0.59%)
May 27, 2015 20.67 20.68 20.60 20.60 27,134 -0.05(-0.25%)
May 26, 2015 20.67 20.67 20.62 20.66 33,362 -0.00(-0.00%)
May 22, 2015 20.66 20.66 20.66 20.66 25,851 -0.03(-0.13%)
May 21, 2015 20.69 20.70 20.64 20.68 26,441 +0.04(+0.21%)
May 20, 2015 20.69 20.70 20.60 20.64 76,441 +0.04(+0.21%)
May 19, 2015 20.64 20.64 20.54 20.60 36,371 -0.07(-0.34%)
May 18, 2015 20.73 20.73 20.62 20.67 34,486 -0.04(-0.19%)
May 15, 2015 20.75 20.75 20.65 20.70 55,327 -0.00(-0.02%)
May 14, 2015 20.78 20.82 20.71 20.71 63,570 -0.07(-0.33%)
May 13, 2015 20.87 20.87 20.63 20.78 94,142 -0.10(-0.50%)
May 12, 2015 20.82 20.92 20.80 20.88 61,208 +0.13(+0.63%)
May 11, 2015 20.69 20.77 20.69 20.75 164,083 +0.14(+0.66%)
May 08, 2015 20.60 20.72 20.57 20.62 272,878 +0.25(+1.25%)
May 07, 2015 20.36 20.58 20.36 20.36 14,501 -0.08(-0.38%)
May 06, 2015 20.43 20.44 20.41 20.44 23,989 +0.00(+0.00%)
May 05, 2015 20.36 20.44 20.36 20.44 827 +0.07(+0.35%)
May 04, 2015 20.43 20.44 20.37 20.37 7,097 -0.04(-0.18%)
May 01, 2015 20.45 20.45 20.41 20.41 3,397 -0.03(-0.16%)
Apr 30, 2015 20.41 20.44 20.41 20.44 3,049 -0.05(-0.22%)
Apr 29, 2015 20.41 20.48 20.41 20.48 22,364 +0.10(+0.47%)
Apr 28, 2015 20.39 20.42 20.22 20.39 7,649 -0.01(-0.07%)
Apr 27, 2015 20.41 20.41 20.40 20.40 2,547 -0.17(-0.82%)
Apr 24, 2015 20.47 20.58 20.47 20.57 2,564 -0.09(-0.42%)
Apr 23, 2015 20.57 20.66 20.57 20.66 1,264 +0.20(+0.97%)
Apr 22, 2015 20.49 20.51 20.46 20.46 10,692 -0.09(-0.46%)
Apr 21, 2015 20.49 20.63 20.49 20.55 11,066 +0.15(+0.72%)
Apr 20, 2015 20.41 20.41 20.39 20.41 1,736 -0.23(-1.09%)
Apr 17, 2015 20.68 20.68 20.53 20.63 5,505 +0.20(+0.97%)
Apr 16, 2015 20.44 20.44 20.29 20.43 8,708 -0.01(-0.04%)
Apr 15, 2015 20.48 20.48 20.44 20.44 3,798 -0.01(-0.04%)
Apr 14, 2015 20.30 20.45 20.30 20.45 2,151 +0.16(+0.77%)
Apr 13, 2015 20.45 20.49 20.29 20.29 5,660 -0.16(-0.80%)
Apr 10, 2015 20.47 20.49 20.45 20.46 3,364 -0.08(-0.38%)
Apr 09, 2015 20.47 20.54 20.47 20.54 23,258 +0.01(+0.04%)
Apr 08, 2015 20.54 20.60 20.53 20.53 3,420 -0.02(-0.08%)
Apr 07, 2015 20.54 20.57 20.54 20.54 21,553 -0.03(-0.15%)
Apr 06, 2015 20.61 20.61 20.57 20.57 2,152 +0.06(+0.27%)
Apr 02, 2015 20.53 20.52 20.52 20.52 11,656 -0.01(-0.04%)
Apr 01, 2015 20.55 20.55 20.50 20.53 10,176 -0.02(-0.09%)
Mar 31, 2015 20.64 20.64 20.52 20.54 2,822 +0.02(+0.09%)
Mar 30, 2015 20.49 20.54 20.49 20.53 11,182 +0.00(+0.00%)
Mar 27, 2015 20.53 20.54 20.50 20.53 4,699 +0.03(+0.17%)
Mar 26, 2015 20.32 20.49 20.32 20.49 1,020 -0.03(-0.17%)
Mar 25, 2015 20.53 20.53 20.53 20.53 1,000 -0.01(-0.04%)
Mar 24, 2015 20.58 20.58 20.54 20.54 6,194 -0.04(-0.21%)
Mar 23, 2015 20.73 20.73 20.58 20.58 403 +0.05(+0.24%)
Mar 20, 2015 20.54 20.64 20.53 20.53 13,242 -0.02(-0.12%)
Mar 19, 2015 20.59 20.59 20.55 20.55 1,770 -0.03(-0.13%)
Mar 18, 2015 20.58 20.58 20.58 20.58 474 +0.00(+0.00%)
Mar 17, 2015 20.57 20.58 20.57 20.58 1,391 +0.02(+0.08%)
Mar 16, 2015 20.70 20.70 20.56 20.56 3,439 -0.11(-0.54%)
Mar 13, 2015 20.67 20.67 20.15 20.67 2,489 +0.10(+0.46%)
Mar 12, 2015 20.36 20.59 20.33 20.58 5,247 +0.10(+0.47%)
Mar 11, 2015 20.33 20.48 20.33 20.48 1,971 -0.03(-0.17%)
Mar 10, 2015 20.49 20.57 20.49 20.52 6,597 +0.00(+0.02%)
Mar 09, 2015 20.70 20.70 20.51 20.51 3,935 -0.08(-0.40%)
Mar 06, 2015 20.54 20.60 20.53 20.60 3,785 +0.21(+1.02%)
Mar 05, 2015 20.39 20.52 20.06 20.39 15,231 -0.22(-1.05%)
Mar 04, 2015 20.54 20.60 20.49 20.60 10,307 +0.02(+0.08%)
Mar 03, 2015 20.59 20.60 20.49 20.59 4,724 -0.00(-0.01%)
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.