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 (%)
Nov 30, 2015 20.37 20.72 20.37 20.68 45,457 +0.27(+1.34%)
Nov 27, 2015 20.79 20.79 20.41 20.41 605 -0.28(-1.37%)
Nov 25, 2015 20.41 20.69 20.69 20.69 7,271 -0.02(-0.08%)
Nov 24, 2015 20.73 20.76 20.70 20.71 1,820 +0.01(+0.04%)
Nov 23, 2015 20.80 20.81 20.70 20.70 511,533 -0.10(-0.46%)
Nov 20, 2015 20.77 20.81 20.70 20.79 7,425 +0.01(+0.04%)
Nov 19, 2015 20.78 20.81 20.77 20.79 15,001 +0.04(+0.21%)
Nov 18, 2015 20.77 20.82 20.73 20.74 7,828 -0.03(-0.13%)
Nov 17, 2015 20.70 20.77 20.70 20.77 6,448 +0.03(+0.13%)
Nov 16, 2015 20.72 20.75 20.71 20.74 3,166 -0.01(-0.04%)
Nov 13, 2015 20.72 20.76 20.70 20.75 14,247 +0.04(+0.21%)
Nov 12, 2015 20.71 20.76 20.70 20.71 11,245 +0.01(+0.04%)
Nov 11, 2015 20.72 20.73 20.70 20.70 3,592 -0.01(-0.04%)
Nov 10, 2015 20.79 20.80 20.70 20.71 22,040 -0.07(-0.33%)
Nov 09, 2015 20.71 20.84 20.63 20.78 80,374 +0.08(+0.38%)
Nov 06, 2015 20.71 20.71 20.64 20.70 23,424 -0.05(-0.25%)
Nov 05, 2015 20.95 20.95 20.65 20.75 79,100 -0.01(-0.04%)
Nov 04, 2015 20.79 20.85 20.74 20.76 40,921 +0.08(+0.38%)
Nov 03, 2015 20.75 20.86 20.63 20.68 57,603 -0.04(-0.21%)
Nov 02, 2015 20.92 20.92 20.59 20.73 77,306 +0.05(+0.25%)
Oct 30, 2015 20.66 20.86 20.56 20.67 68,335 +0.10(+0.51%)
Oct 29, 2015 20.69 20.87 20.57 20.57 28,938 -0.17(-0.83%)
Oct 28, 2015 20.61 20.82 20.59 20.74 19,008 +0.05(+0.25%)
Oct 27, 2015 20.72 20.73 20.63 20.69 2,191 -0.06(-0.29%)
Oct 26, 2015 20.63 20.89 20.63 20.75 36,500 -0.01(-0.04%)
Oct 23, 2015 20.58 20.86 20.58 20.76 72,418 -0.01(-0.04%)
Oct 22, 2015 20.49 20.84 20.49 20.77 29,599 +0.19(+0.93%)
Oct 21, 2015 20.64 20.66 20.58 20.58 5,297 -0.21(-1.00%)
Oct 20, 2015 20.79 20.87 20.70 20.79 941 -0.08(-0.37%)
Oct 19, 2015 20.97 20.97 20.71 20.86 2,608 +0.08(+0.38%)
Oct 16, 2015 20.79 20.86 20.79 20.79 6,099 -0.08(-0.38%)
Oct 15, 2015 20.76 20.86 20.76 20.86 923 +0.23(+1.13%)
Oct 14, 2015 20.68 20.87 20.63 20.63 31,613 +0.01(+0.03%)
Oct 13, 2015 20.58 20.74 20.56 20.62 10,531 +0.14(+0.67%)
Oct 12, 2015 20.44 20.49 20.44 20.49 892 +0.08(+0.37%)
Oct 09, 2015 20.49 20.54 20.41 20.41 4,755 -0.11(-0.52%)
Oct 08, 2015 20.55 20.56 20.52 20.52 3,075 +0.06(+0.30%)
Oct 07, 2015 20.49 20.55 20.46 20.46 1,447 +0.01(+0.04%)
Oct 06, 2015 20.41 20.55 20.40 20.45 1,056 +0.02(+0.09%)
Oct 05, 2015 20.53 20.54 20.43 20.43 5,126 -0.06(-0.30%)
Oct 02, 2015 20.37 20.49 20.37 20.49 7,572 +0.11(+0.54%)
Oct 01, 2015 20.50 20.60 20.37 20.38 3,286 -0.07(-0.33%)
Sep 30, 2015 20.41 20.45 20.41 20.45 2,340 -0.15(-0.72%)
Sep 29, 2015 20.38 20.63 20.38 20.60 10,280 +0.10(+0.51%)
Sep 28, 2015 20.62 20.64 20.49 20.49 2,423 -0.21(-1.00%)
Sep 25, 2015 20.79 20.79 20.45 20.70 1,502 -0.09(-0.42%)
Sep 24, 2015 20.74 20.94 20.66 20.79 2,689 +0.07(+0.33%)
Sep 23, 2015 20.61 20.72 20.61 20.72 1,627 +0.12(+0.59%)
Sep 22, 2015 20.59 20.60 20.59 20.60 1,731 +0.11(+0.56%)
Sep 21, 2015 20.61 20.65 20.48 20.48 6,617 -0.21(-1.02%)
Sep 18, 2015 20.58 20.86 20.58 20.69 7,956 +0.30(+1.49%)
Sep 17, 2015 20.58 20.88 20.39 20.39 51,631 -0.11(-0.55%)
Sep 16, 2015 20.32 20.51 20.32 20.50 52,639 +0.18(+0.90%)
Sep 15, 2015 20.32 20.34 20.32 20.32 3,395 -0.01(-0.04%)
Sep 14, 2015 20.32 20.33 20.31 20.33 3,125 -0.01(-0.04%)
Sep 11, 2015 20.47 20.48 20.32 20.33 5,539 -0.14(-0.66%)
Sep 10, 2015 20.15 20.60 20.15 20.47 52,231 +0.21(+1.04%)
Sep 09, 2015 20.17 20.39 20.17 20.26 31,454 +0.11(+0.53%)
Sep 08, 2015 20.13 20.34 20.10 20.15 47,822 -0.22(-1.06%)
Sep 04, 2015 20.20 20.37 20.37 20.37 2,192 +0.34(+1.69%)
Sep 03, 2015 20.05 20.05 20.02 20.03 2,278 -0.10(-0.50%)
Sep 02, 2015 19.93 20.15 19.93 20.13 5,679 -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.