Skip to main content

Sound Equity Income ETF (NY: DIVY )

26.51 +0.11 (+0.42%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 23.73 23.79 23.59 23.76 5,648 -0.10(-0.41%)
May 30, 2019 23.76 24.14 23.58 23.86 2,833 +0.07(+0.27%)
May 29, 2019 23.92 23.92 23.67 23.80 5,588 -0.08(-0.32%)
May 28, 2019 23.65 23.98 23.65 23.87 2,589 +0.02(+0.08%)
May 24, 2019 23.36 23.97 23.36 23.85 6,534 -0.05(-0.21%)
May 23, 2019 24.06 24.06 23.84 23.90 4,326 -0.05(-0.22%)
May 22, 2019 23.70 24.22 23.51 23.96 28,823 +0.02(+0.10%)
May 21, 2019 23.94 23.97 23.85 23.93 2,743 +0.11(+0.44%)
May 20, 2019 23.88 23.90 23.70 23.83 1,193 -0.04(-0.15%)
May 17, 2019 23.20 23.96 23.20 23.86 16,945 -0.05(-0.23%)
May 16, 2019 23.76 24.08 23.76 23.92 20,719 +0.01(+0.06%)
May 15, 2019 23.84 23.95 23.78 23.90 2,849 +0.10(+0.43%)
May 14, 2019 23.69 23.84 23.69 23.80 1,882 +0.02(+0.08%)
May 13, 2019 23.89 23.90 23.76 23.78 14,525 -0.12(-0.51%)
May 10, 2019 23.88 23.93 23.81 23.90 3,876 +0.01(+0.03%)
May 09, 2019 23.65 23.90 23.65 23.90 1,152 +0.07(+0.31%)
May 08, 2019 23.94 24.01 23.82 23.82 5,026 -0.13(-0.56%)
May 07, 2019 23.88 24.02 23.87 23.96 3,216 -0.12(-0.48%)
May 06, 2019 23.83 24.09 23.83 24.07 4,842 -0.03(-0.12%)
May 03, 2019 24.11 24.12 23.97 24.10 13,401 +0.08(+0.33%)
May 02, 2019 23.37 24.08 23.37 24.02 6,728 +0.04(+0.15%)
May 01, 2019 24.15 24.36 23.91 23.98 5,666 -0.07(-0.29%)
Apr 30, 2019 24.02 24.08 23.94 24.05 4,918 -0.01(-0.06%)
Apr 29, 2019 24.15 24.15 23.97 24.07 5,345 +0.04(+0.18%)
Apr 26, 2019 24.13 24.13 24.02 24.02 14,951 -0.04(-0.17%)
Apr 25, 2019 23.93 24.09 23.72 24.06 2,261 +0.02(+0.09%)
Apr 24, 2019 23.85 24.12 23.85 24.04 5,117 +0.02(+0.09%)
Apr 23, 2019 23.88 24.02 23.79 24.02 7,756 +0.05(+0.19%)
Apr 22, 2019 23.14 23.99 23.14 23.97 23,854 +0.09(+0.38%)
Apr 18, 2019 23.81 23.94 23.74 23.88 33,004 -0.03(-0.14%)
Apr 17, 2019 24.01 24.01 23.81 23.92 9,248 +0.24(+1.00%)
Apr 16, 2019 23.76 23.96 23.63 23.68 5,856 -0.17(-0.69%)
Apr 15, 2019 23.53 23.93 23.53 23.84 13,095 +0.04(+0.18%)
Apr 12, 2019 23.12 23.84 22.89 23.80 16,723 +0.04(+0.17%)
Apr 11, 2019 23.83 23.83 23.75 23.76 8,219 -0.04(-0.17%)
Apr 10, 2019 23.71 23.83 23.66 23.80 17,353 +0.09(+0.38%)
Apr 09, 2019 23.85 23.86 23.56 23.71 11,910 -0.09(-0.38%)
Apr 08, 2019 23.75 23.81 23.75 23.80 5,028 +0.06(+0.24%)
Apr 05, 2019 23.68 23.75 23.61 23.74 9,635 +0.03(+0.12%)
Apr 04, 2019 23.63 23.75 23.63 23.71 6,102 -0.02(-0.08%)
Apr 03, 2019 24.04 24.04 22.87 23.73 22,453 -0.12(-0.51%)
Apr 02, 2019 23.79 23.88 23.71 23.85 10,683 +0.06(+0.27%)
Apr 01, 2019 23.72 23.82 23.69 23.79 4,320 +0.14(+0.57%)
Mar 29, 2019 23.90 23.90 23.48 23.66 16,613 -0.03(-0.11%)
Mar 28, 2019 23.57 23.74 23.57 23.68 3,438 +0.04(+0.17%)
Mar 27, 2019 23.72 23.72 23.60 23.64 8,729 +0.05(+0.19%)
Mar 26, 2019 23.50 23.66 23.50 23.60 16,460 +0.03(+0.11%)
Mar 25, 2019 23.56 23.59 23.39 23.57 5,373 -0.10(-0.43%)
Mar 22, 2019 23.75 23.80 23.46 23.67 13,069 -0.12(-0.49%)
Mar 21, 2019 23.78 23.79 23.77 23.79 12,936 +0.03(+0.11%)
Mar 20, 2019 23.83 23.85 23.71 23.76 16,885 +0.02(+0.08%)
Mar 19, 2019 23.67 23.80 23.67 23.75 29,052 -0.01(-0.05%)
Mar 18, 2019 23.75 23.82 23.67 23.76 8,422 +0.01(+0.05%)
Mar 15, 2019 23.73 23.77 23.71 23.75 2,658 +0.11(+0.46%)
Mar 14, 2019 23.46 23.64 23.46 23.64 3,775 +0.01(+0.04%)
Mar 13, 2019 23.53 23.72 23.51 23.63 11,522 +0.01(+0.06%)
Mar 12, 2019 23.68 23.70 23.53 23.62 5,673 +0.09(+0.38%)
Mar 11, 2019 23.52 23.71 23.39 23.53 40,981 +0.01(+0.03%)
Mar 08, 2019 23.28 23.53 22.60 23.52 9,524 -0.09(-0.38%)
Mar 07, 2019 23.50 23.61 23.30 23.61 5,691 +0.05(+0.22%)
Mar 06, 2019 24.15 24.15 23.53 23.56 4,717 -0.11(-0.46%)
Mar 05, 2019 23.70 23.78 22.77 23.66 8,655 +0.03(+0.11%)
Mar 04, 2019 23.76 23.76 23.61 23.64 2,805 -0.08(-0.32%)
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.