Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sound Equity Income ETF (NY: DIVY )

26.41 +0.12 (+0.46%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 21, 2020 20.98 20.98 20.98 0 -0.49(-2.30%)
Sep 18, 2020 21.56 21.59 21.45 21.48 2,193 +0.25(+1.20%)
Sep 17, 2020 21.70 21.70 21.22 21.22 1,782 -0.01(-0.07%)
Sep 16, 2020 21.26 21.47 21.22 21.24 3,659 -0.04(-0.20%)
Sep 15, 2020 21.00 21.35 20.90 21.28 11,947 +0.08(+0.38%)
Sep 14, 2020 21.11 21.54 20.92 21.20 10,424 -0.26(-1.23%)
Sep 11, 2020 21.42 21.46 21.33 21.46 4,281 +0.04(+0.20%)
Sep 10, 2020 21.25 21.54 21.25 21.42 6,247 +0.16(+0.77%)
Sep 09, 2020 21.34 21.34 21.26 21.26 231 +0.03(+0.14%)
Sep 08, 2020 20.82 21.30 20.82 21.23 3,685 +0.41(+1.95%)
Sep 04, 2020 20.29 20.87 20.29 20.82 3,028 +0.16(+0.76%)
Sep 03, 2020 21.07 21.07 20.66 20.66 1,283 -0.53(-2.50%)
Sep 02, 2020 20.89 21.30 20.75 21.19 1,498 +0.04(+0.19%)
Sep 01, 2020 21.31 21.40 21.11 21.15 24,767 -0.17(-0.81%)
Aug 31, 2020 20.68 21.51 20.68 21.32 9,942 -0.05(-0.22%)
Aug 28, 2020 21.24 21.37 21.24 21.37 731 -0.09(-0.42%)
Aug 27, 2020 20.82 21.46 20.82 21.46 27,291 +0.30(+1.43%)
Aug 26, 2020 21.16 21.16 20.88 21.16 1,595 -0.26(-1.23%)
Aug 25, 2020 21.18 21.42 20.83 21.42 8,783 +0.10(+0.45%)
Aug 24, 2020 20.85 21.36 20.85 21.33 33,356 +0.13(+0.63%)
Aug 21, 2020 20.87 21.19 20.84 21.19 3,968 +0.13(+0.61%)
Aug 20, 2020 20.87 21.07 20.87 21.07 555 -0.37(-1.72%)
Aug 19, 2020 21.43 21.43 21.39 21.43 2,232 -0.02(-0.11%)
Aug 18, 2020 20.77 21.47 20.68 21.46 1,116 +0.05(+0.25%)
Aug 17, 2020 21.40 21.44 21.39 21.41 2,773 +0.38(+1.80%)
Aug 14, 2020 21.03 21.03 21.03 21.03 104 -0.33(-1.55%)
Aug 13, 2020 20.69 21.45 20.69 21.36 15,226 +0.90(+4.40%)
Aug 12, 2020 20.41 20.52 19.78 20.46 2,191 -0.31(-1.48%)
Aug 11, 2020 20.67 20.76 20.38 20.76 1,909 -0.12(-0.57%)
Aug 10, 2020 20.66 20.88 20.59 20.88 1,148 -0.27(-1.27%)
Aug 07, 2020 20.97 21.15 20.97 21.15 1,462 +0.45(+2.19%)
Aug 06, 2020 20.64 20.74 20.59 20.70 1,063 -0.28(-1.34%)
Aug 05, 2020 21.12 21.13 20.98 20.98 8,790 -0.48(-2.23%)
Aug 04, 2020 21.50 21.50 21.39 21.46 1,572 -0.02(-0.10%)
Aug 03, 2020 21.48 21.50 21.45 21.48 1,472 +0.04(+0.17%)
Jul 31, 2020 20.62 21.53 20.62 21.44 1,566 -0.08(-0.38%)
Jul 30, 2020 21.31 21.53 21.31 21.53 5,811 +0.55(+2.60%)
Jul 29, 2020 21.20 21.22 20.53 20.98 6,244 -0.45(-2.08%)
Jul 28, 2020 21.16 21.42 21.12 21.42 63,970 +0.33(+1.54%)
Jul 27, 2020 21.15 21.27 20.38 21.10 2,366 -0.49(-2.25%)
Jul 24, 2020 21.64 21.69 21.58 21.58 2,193 -0.35(-1.59%)
Jul 23, 2020 21.42 21.93 19.58 21.93 78,084 +0.05(+0.22%)
Jul 22, 2020 21.78 21.89 21.77 21.88 21,761 +0.06(+0.29%)
Jul 21, 2020 21.85 21.85 21.82 21.82 275 +0.11(+0.53%)
Jul 20, 2020 21.64 21.71 21.56 21.71 5,809 -0.13(-0.61%)
Jul 17, 2020 20.15 21.84 20.15 21.84 4,595 +0.23(+1.09%)
Jul 16, 2020 21.73 21.79 21.57 21.61 21,697 -0.15(-0.70%)
Jul 15, 2020 20.14 21.76 20.12 21.76 8,760 +0.16(+0.74%)
Jul 14, 2020 21.45 21.60 20.18 21.60 1,807 -0.08(-0.36%)
Jul 13, 2020 19.97 21.73 19.97 21.68 7,807 +0.11(+0.51%)
Jul 10, 2020 21.21 21.67 21.21 21.57 9,190 -0.14(-0.66%)
Jul 09, 2020 21.71 21.71 21.65 21.71 713 -0.01(-0.07%)
Jul 08, 2020 21.45 21.73 21.45 21.73 5,409 +0.57(+2.69%)
Jul 07, 2020 21.07 21.16 21.07 21.16 2,224 -0.33(-1.54%)
Jul 06, 2020 21.28 21.52 21.27 21.49 6,012 +0.86(+4.15%)
Jul 02, 2020 19.76 20.63 19.76 20.63 5,848 -0.41(-1.96%)
Jul 01, 2020 20.99 21.05 20.99 21.04 3,716 -0.03(-0.16%)
Jun 30, 2020 21.08 21.08 20.89 21.08 3,237 +0.06(+0.27%)
Jun 29, 2020 20.14 21.02 20.14 21.02 3,011 +0.32(+1.56%)
Jun 26, 2020 19.57 20.69 19.57 20.69 1,566 -0.32(-1.54%)
Jun 25, 2020 21.02 21.02 21.02 21.02 130 -0.11(-0.50%)
Jun 24, 2020 21.17 21.19 20.63 21.12 14,253 +0.03(+0.14%)
Jun 23, 2020 21.07 21.21 21.06 21.09 5,300 +1.51(+7.73%)
Jun 22, 2020 19.58 19.58 19.58 19.58 138 -0.81(-3.99%)
Jun 19, 2020 20.54 20.92 19.67 20.40 1,462 -0.69(-3.29%)
Jun 18, 2020 21.09 21.09 21.09 21.09 15 -0.05(-0.23%)
Jun 17, 2020 20.70 21.84 20.70 21.14 10,349 +0.08(+0.36%)
Jun 16, 2020 20.97 21.06 20.89 21.06 6,383 +0.40(+1.92%)
Jun 15, 2020 19.34 20.66 19.34 20.66 1,780 -0.12(-0.55%)
Jun 12, 2020 20.69 20.81 20.43 20.78 12,219 -0.30(-1.43%)
Jun 11, 2020 19.48 21.08 19.48 21.08 2,680 -0.55(-2.55%)
Jun 10, 2020 21.69 21.73 21.36 21.63 19,335 -0.14(-0.62%)
Jun 09, 2020 21.51 21.84 20.79 21.77 37,774 +0.97(+4.66%)
Jun 08, 2020 21.52 21.52 20.67 20.80 1,184 -0.50(-2.36%)
Jun 05, 2020 19.36 21.79 19.36 21.30 13,576 +1.25(+6.26%)
Jun 04, 2020 18.02 20.05 18.02 20.05 25,769 +0.31(+1.58%)
Jun 03, 2020 18.97 19.73 18.87 19.73 10,117 +0.67(+3.53%)
Jun 02, 2020 18.97 19.06 17.52 19.06 3,572 +0.44(+2.34%)
Jun 01, 2020 18.21 18.84 18.21 18.62 2,450 +0.13(+0.72%)
May 29, 2020 18.48 18.57 18.21 18.49 51,695 +0.07(+0.39%)
May 28, 2020 18.59 18.89 17.04 18.42 2,525 +0.16(+0.86%)
May 27, 2020 17.88 18.31 17.88 18.26 3,183 +0.29(+1.63%)
May 26, 2020 17.95 18.01 17.81 17.97 5,269 +0.40(+2.26%)
May 22, 2020 17.28 17.57 17.28 17.57 3,968 -0.39(-2.19%)
May 21, 2020 17.85 17.96 17.78 17.96 6,639 +0.16(+0.88%)
May 20, 2020 17.92 18.04 17.33 17.81 20,544 +0.03(+0.20%)
May 19, 2020 17.48 17.77 17.20 17.77 12,628 -0.02(-0.11%)
May 18, 2020 17.81 18.00 16.88 17.79 20,566 +0.20(+1.14%)
May 15, 2020 17.49 17.77 17.49 17.59 6,892 -0.21(-1.19%)
May 14, 2020 17.76 17.86 17.76 17.80 9,942 -0.16(-0.89%)
May 13, 2020 18.34 18.34 17.86 17.96 4,825 -0.59(-3.20%)
May 12, 2020 18.46 18.69 18.46 18.56 6,367 +0.22(+1.19%)
May 11, 2020 18.53 18.53 17.58 18.34 16,040 -0.44(-2.34%)
May 08, 2020 18.75 18.91 18.60 18.78 9,608 +0.12(+0.64%)
May 07, 2020 18.49 18.82 18.00 18.66 14,728 -0.06(-0.30%)
May 06, 2020 18.70 18.72 18.70 18.72 1,161 -0.11(-0.58%)
May 05, 2020 18.67 18.86 18.67 18.82 13,336 +0.18(+0.95%)
May 04, 2020 18.22 18.67 18.11 18.65 11,156 +0.07(+0.36%)
May 01, 2020 18.67 18.73 18.39 18.58 10,965 -0.42(-2.19%)
Apr 30, 2020 18.95 19.00 18.86 19.00 1,065 +0.01(+0.08%)
Apr 29, 2020 18.48 19.05 18.10 18.98 9,120 +0.42(+2.24%)
Apr 28, 2020 18.58 18.65 18.56 18.57 6,137 +0.24(+1.33%)
Apr 27, 2020 18.17 18.36 17.47 18.32 12,483 +0.28(+1.57%)
Apr 24, 2020 18.09 18.23 16.80 18.04 21,513 -0.30(-1.62%)
Apr 23, 2020 17.48 18.37 17.48 18.34 4,193 +0.78(+4.45%)
Apr 22, 2020 17.10 17.56 17.09 17.56 3,586 +0.17(+0.99%)
Apr 21, 2020 16.09 17.47 15.26 17.38 3,242 -0.49(-2.73%)
Apr 20, 2020 17.55 18.62 17.55 17.87 10,692 -0.18(-0.98%)
Apr 17, 2020 18.20 18.38 18.05 18.05 21,827 +0.08(+0.43%)
Apr 16, 2020 18.19 18.28 17.84 17.97 8,155 -0.46(-2.49%)
Apr 15, 2020 18.26 18.44 17.88 18.43 9,289 +0.23(+1.26%)
Apr 14, 2020 17.40 18.53 17.37 18.20 16,537 +0.29(+1.60%)
Apr 13, 2020 17.76 18.57 17.76 17.92 41,790 -0.38(-2.09%)
Apr 09, 2020 17.38 18.30 17.28 18.30 74,045 +1.21(+7.06%)
Apr 08, 2020 17.02 17.20 16.76 17.09 3,845 +0.73(+4.45%)
Apr 07, 2020 14.11 16.79 14.06 16.36 116,175 +2.31(+16.46%)
Apr 06, 2020 12.73 14.10 12.73 14.05 17,001 +0.71(+5.34%)
Apr 03, 2020 13.43 13.64 12.46 13.34 10,965 -0.03(-0.21%)
Apr 02, 2020 13.38 13.41 13.08 13.37 10,102 +0.14(+1.04%)
Apr 01, 2020 13.86 14.78 12.76 13.23 16,210 -1.15(-8.02%)
Mar 31, 2020 14.42 14.60 13.80 14.38 27,453 -0.22(-1.51%)
Mar 30, 2020 15.18 15.18 13.56 14.60 270,488 -1.03(-6.61%)
Mar 27, 2020 15.31 15.80 14.65 15.64 30,286 -0.04(-0.24%)
Mar 26, 2020 16.18 16.47 15.58 15.67 24,007 -0.76(-4.63%)
Mar 25, 2020 15.99 16.60 15.87 16.44 8,853 +0.63(+3.97%)
Mar 24, 2020 15.71 16.38 15.52 15.81 29,707 +0.43(+2.80%)
Mar 23, 2020 15.21 16.17 13.25 15.38 16,489 -0.40(-2.55%)
Mar 20, 2020 14.88 16.61 14.35 15.78 41,670 +0.88(+5.90%)
Mar 19, 2020 15.05 15.30 11.16 14.90 71,434 -0.90(-5.69%)
Mar 18, 2020 17.37 18.19 12.63 15.80 31,207 -3.10(-16.41%)
Mar 17, 2020 18.39 19.09 17.48 18.90 58,586 +0.05(+0.28%)
Mar 16, 2020 20.05 20.05 17.10 18.85 62,459 -2.87(-13.21%)
Mar 13, 2020 20.83 22.00 20.83 21.72 20,156 +1.19(+5.79%)
Mar 12, 2020 21.69 23.38 20.48 20.53 113,431 -1.88(-8.39%)
Mar 11, 2020 23.89 23.89 20.59 22.41 13,647 -1.01(-4.31%)
Mar 10, 2020 25.09 25.09 23.42 23.42 12,537 -0.72(-2.98%)
Mar 09, 2020 23.95 24.18 22.28 24.13 20,418 -0.50(-2.02%)
Mar 06, 2020 24.33 24.97 24.33 24.63 21,618 -0.33(-1.31%)
Mar 05, 2020 24.65 24.96 24.60 24.96 13,732 -0.13(-0.51%)
Mar 04, 2020 24.65 25.09 24.65 25.09 10,652 +0.14(+0.58%)
Mar 03, 2020 24.87 24.99 24.85 24.94 9,650 +0.13(+0.54%)
Mar 02, 2020 24.42 24.88 24.42 24.81 7,108 -0.16(-0.62%)
Feb 28, 2020 24.64 24.99 24.29 24.96 31,017 +0.01(+0.04%)
Feb 27, 2020 24.99 24.99 24.44 24.95 18,698 +0.05(+0.20%)
Feb 26, 2020 24.88 24.94 24.56 24.91 14,795 +0.25(+1.03%)
Feb 25, 2020 24.86 24.99 24.04 24.65 71,369 -0.32(-1.27%)
Feb 24, 2020 24.35 25.04 24.35 24.97 11,650 +0.14(+0.55%)
Feb 21, 2020 24.62 25.04 24.62 24.83 25,795 -0.09(-0.36%)
Feb 20, 2020 24.61 25.32 24.61 24.92 55,077 +0.02(+0.06%)
Feb 19, 2020 25.02 25.03 24.74 24.91 3,639 -0.16(-0.65%)
Feb 18, 2020 24.24 25.07 24.24 25.07 9,484 +0.33(+1.32%)
Feb 14, 2020 25.35 25.48 24.24 24.74 29,242 -0.34(-1.34%)
Feb 13, 2020 25.29 25.32 25.08 25.08 6,117 -0.36(-1.42%)
Feb 12, 2020 25.21 25.56 25.21 25.44 8,605 -0.05(-0.18%)
Feb 11, 2020 25.36 25.56 25.36 25.48 7,197 -0.03(-0.11%)
Feb 10, 2020 25.12 25.57 25.12 25.51 2,126 +0.22(+0.87%)
Feb 07, 2020 25.13 25.35 25.12 25.29 2,297 -0.11(-0.41%)
Feb 06, 2020 25.06 25.54 25.06 25.40 6,504 +0.22(+0.87%)
Feb 05, 2020 25.36 25.36 25.04 25.18 49,202 -0.17(-0.66%)
Feb 04, 2020 25.22 25.35 25.16 25.35 9,972 +0.17(+0.67%)
Feb 03, 2020 25.09 25.27 25.09 25.18 4,776 +0.07(+0.26%)
Jan 31, 2020 25.26 25.36 25.06 25.11 6,161 -0.06(-0.24%)
Jan 30, 2020 25.30 25.40 25.07 25.17 16,315 -0.31(-1.21%)
Jan 29, 2020 25.27 25.51 25.14 25.48 10,600 +0.30(+1.18%)
Jan 28, 2020 25.36 26.15 25.14 25.18 13,572 -0.18(-0.70%)
Jan 27, 2020 25.06 25.58 25.06 25.36 4,348 -0.09(-0.36%)
Jan 24, 2020 25.48 25.49 25.36 25.45 7,832 -0.02(-0.07%)
Jan 23, 2020 25.47 25.61 25.46 25.47 7,375 -0.11(-0.41%)
Jan 22, 2020 26.15 26.15 25.40 25.58 4,669 +0.12(+0.47%)
Jan 21, 2020 25.14 26.13 25.14 25.46 2,946 -0.02(-0.07%)
Jan 17, 2020 25.56 25.56 25.36 25.47 2,819 +0.03(+0.13%)
Jan 16, 2020 25.62 26.11 25.34 25.44 20,196 +0.21(+0.84%)
Jan 15, 2020 25.13 25.35 25.12 25.23 8,045 -0.10(-0.38%)
Jan 14, 2020 25.19 25.36 25.19 25.33 6,753 +0.33(+1.30%)
Jan 13, 2020 25.24 25.24 25.00 25.00 3,474 -0.19(-0.76%)
Jan 10, 2020 25.00 25.24 25.00 25.19 13,576 +0.10(+0.40%)
Jan 09, 2020 25.39 25.39 25.05 25.09 2,457 -0.19(-0.74%)
Jan 08, 2020 25.23 25.42 25.04 25.28 6,114 -0.05(-0.19%)
Jan 07, 2020 25.29 25.33 25.29 25.33 3,234 -0.01(-0.06%)
Jan 06, 2020 25.40 25.42 25.21 25.34 5,792 -0.03(-0.13%)
Jan 03, 2020 25.71 25.71 25.27 25.37 1,566 -0.04(-0.15%)
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.