Skip to main content

Sound Equity Income ETF (NY: DIVY )

27.17 +0.18 (+0.67%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 20.25 20.31 20.15 20.31 1,233 +0.05(+0.25%)
May 27, 2016 20.31 20.26 20.26 20.26 4,270 -0.00(-0.01%)
May 26, 2016 20.27 20.32 20.27 20.27 3,470 +0.00(+0.00%)
May 25, 2016 20.17 20.36 20.17 20.27 4,744 +0.02(+0.09%)
May 24, 2016 20.32 20.51 20.25 20.25 31,324 +0.02(+0.09%)
May 23, 2016 20.23 20.29 20.21 20.23 12,795 -0.02(-0.09%)
May 20, 2016 20.32 20.35 20.25 20.25 22,087 +0.08(+0.39%)
May 19, 2016 20.34 20.49 20.17 20.17 56,046 -0.15(-0.72%)
May 18, 2016 20.34 20.34 20.16 20.32 36,563 +0.07(+0.34%)
May 17, 2016 20.15 20.26 20.15 20.25 19,682 +0.10(+0.47%)
May 16, 2016 20.15 20.27 20.15 20.15 13,867 +0.00(+0.00%)
May 13, 2016 20.18 20.21 20.15 20.15 5,972 -0.01(-0.03%)
May 12, 2016 20.23 20.23 20.16 20.16 7,240 -0.06(-0.27%)
May 11, 2016 20.22 20.37 20.21 20.21 39,909 +0.07(+0.34%)
May 10, 2016 20.32 20.40 20.15 20.15 75,599 -0.13(-0.66%)
May 09, 2016 20.32 20.34 20.20 20.28 12,483 -0.02(-0.11%)
May 06, 2016 20.21 20.44 20.05 20.30 65,641 +0.05(+0.26%)
May 05, 2016 20.20 20.47 20.17 20.25 97,715 -0.02(-0.09%)
May 04, 2016 20.35 20.35 20.21 20.27 44,769 -0.10(-0.47%)
May 03, 2016 20.32 20.49 20.21 20.36 62,032 +0.17(+0.86%)
May 02, 2016 20.26 20.28 20.19 20.19 23,111 -0.10(-0.47%)
Apr 29, 2016 20.12 20.36 20.11 20.28 64,551 +0.10(+0.52%)
Apr 28, 2016 20.08 20.28 19.85 20.18 19,675 +0.12(+0.60%)
Apr 27, 2016 20.07 20.07 20.02 20.06 17,929 +0.03(+0.13%)
Apr 26, 2016 20.08 20.08 19.99 20.03 3,495 +0.01(+0.04%)
Apr 25, 2016 20.06 20.15 20.02 20.02 5,790 -0.13(-0.65%)
Apr 22, 2016 20.11 20.22 20.02 20.16 9,548 +0.15(+0.74%)
Apr 21, 2016 20.08 20.17 20.01 20.01 9,107 -0.03(-0.15%)
Apr 20, 2016 20.08 20.08 20.02 20.04 12,892 -0.04(-0.19%)
Apr 19, 2016 20.08 20.27 20.04 20.08 29,464 -0.03(-0.13%)
Apr 18, 2016 20.12 20.19 20.01 20.10 54,637 -0.03(-0.13%)
Apr 15, 2016 20.04 20.29 19.94 20.13 43,479 +0.06(+0.30%)
Apr 14, 2016 20.02 20.12 20.02 20.07 33,871 +0.02(+0.09%)
Apr 13, 2016 20.10 20.14 19.96 20.05 68,324 +0.09(+0.43%)
Apr 12, 2016 19.95 20.00 19.90 19.96 43,750 +0.01(+0.04%)
Apr 11, 2016 19.95 20.21 19.93 19.95 63,041 +0.01(+0.04%)
Apr 08, 2016 19.95 19.99 19.89 19.95 38,544 -0.03(-0.17%)
Apr 07, 2016 19.91 20.22 19.89 19.98 92,379 +0.08(+0.39%)
Apr 06, 2016 19.73 19.92 19.73 19.90 19,262 +0.03(+0.17%)
Apr 05, 2016 19.95 19.97 19.86 19.87 30,519 -0.19(-0.95%)
Apr 04, 2016 19.93 20.15 19.87 20.06 21,134 +0.15(+0.74%)
Apr 01, 2016 20.02 20.06 19.83 19.91 14,802 -0.09(-0.43%)
Mar 31, 2016 19.93 20.07 19.82 20.00 5,494 -0.02(-0.09%)
Mar 30, 2016 19.82 20.06 19.80 20.02 8,155 +0.21(+1.05%)
Mar 29, 2016 20.14 20.14 19.81 19.81 3,350 -0.18(-0.91%)
Mar 28, 2016 19.83 20.02 19.82 19.99 3,117 +0.06(+0.30%)
Mar 24, 2016 19.87 19.93 19.93 19.93 3,231 +0.04(+0.20%)
Mar 23, 2016 19.84 19.92 19.84 19.89 6,730 -0.01(-0.03%)
Mar 22, 2016 19.85 19.95 19.85 19.90 14,012 +0.10(+0.49%)
Mar 21, 2016 19.62 19.82 19.62 19.80 7,985 +0.04(+0.22%)
Mar 18, 2016 19.82 19.82 19.76 19.76 3,176 -0.03(-0.17%)
Mar 17, 2016 19.73 19.85 19.73 19.79 5,942 +0.01(+0.05%)
Mar 16, 2016 19.77 19.80 19.75 19.78 4,720 +0.02(+0.08%)
Mar 15, 2016 19.76 19.86 19.75 19.76 13,591 -0.07(-0.35%)
Mar 14, 2016 19.75 19.86 19.75 19.83 1,832 +0.08(+0.39%)
Mar 11, 2016 19.69 19.76 19.69 19.76 7,858 +0.07(+0.35%)
Mar 10, 2016 19.63 19.69 19.63 19.69 6,318 +0.03(+0.13%)
Mar 09, 2016 19.63 19.67 19.63 19.66 7,762 +0.03(+0.13%)
Mar 08, 2016 19.64 19.67 19.63 19.63 8,010 -0.04(-0.21%)
Mar 07, 2016 19.59 19.72 19.59 19.68 49,859 +0.07(+0.34%)
Mar 04, 2016 19.59 19.66 19.51 19.61 74,350 +0.02(+0.09%)
Mar 03, 2016 19.59 19.60 19.59 19.59 1,446 +0.00(+0.00%)
Mar 02, 2016 19.59 19.59 19.59 19.59 693 -0.03(-0.17%)
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.