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 (%)
Feb 28, 2018 23.74 23.91 23.48 23.74 74,552 -0.03(-0.11%)
Feb 27, 2018 23.49 24.00 23.49 23.77 59,273 +0.10(+0.40%)
Feb 26, 2018 23.66 24.05 23.52 23.67 39,787 +0.14(+0.59%)
Feb 23, 2018 23.60 24.59 23.31 23.53 23,826 +0.27(+1.15%)
Feb 22, 2018 23.31 25.03 23.19 23.26 37,063 -0.17(-0.74%)
Feb 21, 2018 23.30 24.98 23.23 23.44 122,720 +0.14(+0.59%)
Feb 20, 2018 23.13 23.30 23.13 23.30 10,417 +0.16(+0.71%)
Feb 16, 2018 23.13 23.13 23.13 0 -0.16(-0.71%)
Feb 15, 2018 23.02 23.30 22.95 23.30 21,569 +0.29(+1.28%)
Feb 14, 2018 22.88 23.11 22.85 23.00 28,795 +0.18(+0.80%)
Feb 13, 2018 22.89 22.92 22.82 22.82 7,721 -0.13(-0.57%)
Feb 12, 2018 22.84 22.96 22.84 22.95 18,408 +0.15(+0.65%)
Feb 09, 2018 22.88 22.88 22.81 22.81 14,270 -0.10(-0.45%)
Feb 08, 2018 22.96 23.29 22.91 22.91 39,032 -0.01(-0.06%)
Feb 07, 2018 23.02 22.85 22.92 11,679 -0.02(-0.09%)
Feb 06, 2018 23.09 23.13 22.77 22.94 19,841 -0.29(-1.24%)
Feb 05, 2018 23.23 23.26 23.21 23.23 7,065 -0.05(-0.21%)
Feb 02, 2018 23.20 23.28 23.20 23.28 9,432 +0.09(+0.37%)
Feb 01, 2018 23.19 23.27 23.19 23.20 13,233 -0.06(-0.26%)
Jan 31, 2018 23.13 23.30 23.13 23.26 9,908 +0.06(+0.26%)
Jan 30, 2018 23.27 23.31 23.19 23.20 11,266 -0.11(-0.48%)
Jan 29, 2018 23.35 23.35 23.30 23.31 5,955 -0.06(-0.26%)
Jan 26, 2018 23.32 23.37 23.30 23.37 8,470 +0.03(+0.15%)
Jan 25, 2018 23.28 23.33 23.27 23.33 8,815 +0.02(+0.07%)
Jan 24, 2018 23.32 23.35 23.29 23.32 16,285 -0.01(-0.04%)
Jan 23, 2018 23.32 23.32 23.26 23.32 10,951 +0.03(+0.11%)
Jan 22, 2018 23.23 23.30 23.23 23.30 10,810 +0.04(+0.19%)
Jan 19, 2018 23.22 23.26 23.22 23.26 8,112 -0.02(-0.10%)
Jan 18, 2018 23.26 23.28 23.26 23.28 1,713 -0.03(-0.12%)
Jan 17, 2018 23.19 23.31 23.17 23.31 21,668 +0.06(+0.26%)
Jan 16, 2018 23.22 23.26 23.21 23.25 9,003 -0.15(-0.63%)
Jan 12, 2018 23.39 23.39 23.39 0 +0.23(+0.97%)
Jan 11, 2018 23.16 23.20 23.16 23.17 16,604 -0.04(-0.19%)
Jan 10, 2018 23.13 23.26 23.13 23.21 17,181 +0.05(+0.22%)
Jan 09, 2018 22.90 23.19 22.85 23.16 37,432 +0.20(+0.86%)
Jan 08, 2018 22.83 23.00 22.67 22.96 52,584 +0.18(+0.81%)
Jan 05, 2018 22.80 22.87 22.78 22.78 17,526 +0.03(+0.15%)
Jan 04, 2018 22.80 22.81 22.69 22.74 3,678 +0.09(+0.38%)
Jan 03, 2018 22.70 22.73 22.66 22.66 9,396 +0.09(+0.38%)
Jan 02, 2018 22.75 22.75 22.56 22.57 5,490 -0.02(-0.08%)
Dec 29, 2017 22.59 22.59 22.59 0 -0.29(-1.29%)
Dec 28, 2017 22.84 22.88 22.82 22.88 8,307 -0.06(-0.26%)
Dec 27, 2017 22.94 23.00 22.94 22.94 7,793 +0.04(+0.19%)
Dec 26, 2017 22.89 23.07 22.89 22.90 6,594 -0.04(-0.19%)
Dec 22, 2017 22.89 22.94 22.87 22.94 55,394 -0.22(-0.94%)
Dec 21, 2017 23.05 23.39 22.98 23.16 51,537 +0.11(+0.49%)
Dec 20, 2017 23.06 23.08 23.05 23.05 2,061 -0.04(-0.19%)
Dec 19, 2017 23.07 23.11 23.07 23.09 3,020 -0.02(-0.10%)
Dec 18, 2017 23.06 23.12 23.06 23.11 2,427 +0.07(+0.28%)
Dec 15, 2017 23.01 23.12 23.01 23.05 26,370 +0.03(+0.11%)
Dec 14, 2017 22.87 23.38 22.87 23.02 3,147 -0.02(-0.08%)
Dec 13, 2017 22.84 23.20 22.84 23.04 11,040 +0.06(+0.26%)
Dec 12, 2017 23.03 23.03 22.92 22.98 110,630 +0.06(+0.25%)
Dec 11, 2017 22.90 22.92 22.90 22.92 3,883 +0.07(+0.31%)
Dec 08, 2017 22.86 22.88 22.83 22.85 7,290 -0.01(-0.02%)
Dec 07, 2017 22.81 23.11 22.81 22.86 5,534 -0.01(-0.04%)
Dec 06, 2017 22.84 22.87 22.83 22.87 1,043 +0.02(+0.08%)
Dec 05, 2017 22.82 22.87 22.82 22.85 4,855 +0.01(+0.03%)
Dec 04, 2017 22.85 22.85 22.83 22.84 4,141 -0.04(-0.19%)
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.