Skip to main content

Sound Equity Income ETF (NY: DIVY )

25.46 -0.36 (-1.39%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 23.98 24.04 23.84 24.04 1,769 +0.19(+0.81%)
Jun 27, 2019 23.96 24.01 23.80 23.85 27,489 -0.13(-0.54%)
Jun 26, 2019 23.57 24.85 23.57 23.98 3,750 +0.16(+0.65%)
Jun 25, 2019 23.74 24.57 23.74 23.82 19,518 +0.04(+0.16%)
Jun 24, 2019 23.96 24.48 23.56 23.79 28,429 -0.17(-0.73%)
Jun 21, 2019 23.89 24.93 23.68 23.96 26,541 -0.09(-0.38%)
Jun 20, 2019 24.04 24.14 23.96 24.05 7,510 -0.06(-0.24%)
Jun 19, 2019 24.22 24.22 23.93 24.11 11,223 +0.09(+0.37%)
Jun 18, 2019 24.01 24.17 23.93 24.02 9,918 +0.11(+0.48%)
Jun 17, 2019 23.97 24.08 23.54 23.91 15,093 +0.34(+1.45%)
Jun 14, 2019 23.75 24.02 23.56 23.56 2,101 -0.28(-1.16%)
Jun 13, 2019 24.10 24.10 23.84 23.84 656 -0.13(-0.56%)
Jun 12, 2019 24.11 24.11 23.94 23.98 5,485 +0.00(+0.00%)
Jun 11, 2019 24.11 24.27 23.97 23.97 1,534 -0.06(-0.25%)
Jun 10, 2019 24.12 24.19 23.84 24.03 5,602 +0.05(+0.23%)
Jun 07, 2019 23.87 24.11 23.47 23.98 13,823 -0.06(-0.26%)
Jun 06, 2019 24.05 24.08 23.88 24.04 16,858 +0.13(+0.53%)
Jun 05, 2019 23.82 23.92 23.76 23.92 4,090 -0.10(-0.41%)
Jun 04, 2019 24.13 24.13 23.78 24.02 12,075 -0.03(-0.14%)
Jun 03, 2019 23.75 24.26 23.55 24.05 13,993 +0.25(+1.06%)
May 31, 2019 23.76 23.82 23.63 23.80 5,640 -0.10(-0.41%)
May 30, 2019 23.80 24.18 23.62 23.90 2,828 +0.07(+0.27%)
May 29, 2019 23.95 23.95 23.71 23.83 5,580 -0.08(-0.32%)
May 28, 2019 23.68 24.02 23.68 23.91 2,585 +0.02(+0.08%)
May 24, 2019 23.39 24.01 23.39 23.89 6,524 -0.05(-0.21%)
May 23, 2019 24.10 24.10 23.88 23.94 4,319 -0.05(-0.22%)
May 22, 2019 23.74 24.25 23.55 23.99 28,781 +0.02(+0.10%)
May 21, 2019 23.98 24.00 23.88 23.97 2,739 +0.11(+0.44%)
May 20, 2019 23.92 23.93 23.74 23.86 1,192 -0.04(-0.15%)
May 17, 2019 23.24 24.00 23.24 23.90 16,920 -0.05(-0.23%)
May 16, 2019 23.80 24.11 23.80 23.95 20,689 +0.01(+0.06%)
May 15, 2019 23.87 23.99 23.82 23.94 2,845 +0.10(+0.43%)
May 14, 2019 23.73 23.87 23.73 23.84 1,880 +0.02(+0.08%)
May 13, 2019 23.93 23.94 23.80 23.82 14,503 -0.12(-0.51%)
May 10, 2019 23.91 23.96 23.84 23.94 3,870 +0.01(+0.03%)
May 09, 2019 23.68 23.93 23.68 23.93 1,151 +0.07(+0.31%)
May 08, 2019 23.97 24.04 23.86 23.86 5,018 -0.13(-0.56%)
May 07, 2019 23.92 24.05 23.91 23.99 3,211 -0.12(-0.48%)
May 06, 2019 23.86 24.12 23.86 24.11 4,835 -0.03(-0.12%)
May 03, 2019 24.14 24.16 24.01 24.14 13,381 +0.08(+0.33%)
May 02, 2019 23.41 24.11 23.41 24.06 6,718 +0.04(+0.15%)
May 01, 2019 24.18 24.40 23.94 24.02 5,657 -0.07(-0.29%)
Apr 30, 2019 24.06 24.12 23.98 24.09 4,911 -0.01(-0.06%)
Apr 29, 2019 24.19 24.19 24.01 24.10 5,337 +0.04(+0.18%)
Apr 26, 2019 24.16 24.16 24.06 24.06 14,929 -0.04(-0.17%)
Apr 25, 2019 23.96 24.13 23.76 24.10 2,258 +0.02(+0.09%)
Apr 24, 2019 23.89 24.16 23.89 24.08 5,110 +0.02(+0.09%)
Apr 23, 2019 23.92 24.05 23.83 24.05 7,744 +0.05(+0.19%)
Apr 22, 2019 23.18 24.02 23.18 24.01 23,819 +0.09(+0.38%)
Apr 18, 2019 23.84 23.98 23.77 23.92 32,956 -0.03(-0.14%)
Apr 17, 2019 24.04 24.04 23.84 23.95 9,234 +0.24(+1.00%)
Apr 16, 2019 23.80 23.99 23.67 23.71 5,848 -0.17(-0.69%)
Apr 15, 2019 23.56 23.96 23.56 23.88 13,076 +0.04(+0.18%)
Apr 12, 2019 23.15 23.87 22.92 23.84 16,699 +0.04(+0.17%)
Apr 11, 2019 23.86 23.86 23.78 23.79 8,206 -0.04(-0.17%)
Apr 10, 2019 23.75 23.87 23.70 23.84 17,327 +0.09(+0.38%)
Apr 09, 2019 23.89 23.89 23.59 23.75 11,892 -0.09(-0.38%)
Apr 08, 2019 23.78 23.84 23.78 23.83 5,020 +0.06(+0.24%)
Apr 05, 2019 23.71 23.78 23.65 23.78 9,621 +0.03(+0.12%)
Apr 04, 2019 23.66 23.78 23.66 23.75 6,093 -0.02(-0.08%)
Apr 03, 2019 24.07 24.07 22.90 23.77 22,420 -0.12(-0.51%)
Apr 02, 2019 23.83 23.92 23.75 23.89 10,667 +0.06(+0.27%)
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.