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 (%)
Mar 31, 2020 13.05 13.21 12.49 13.01 30,337 -0.20(-1.51%)
Mar 30, 2020 13.73 13.73 12.27 13.21 298,910 -0.94(-6.61%)
Mar 27, 2020 13.85 14.30 13.26 14.15 33,468 -0.03(-0.24%)
Mar 26, 2020 14.64 14.90 14.10 14.18 26,530 -0.69(-4.63%)
Mar 25, 2020 14.47 15.02 14.36 14.87 9,783 +0.57(+3.97%)
Mar 24, 2020 14.22 14.82 14.05 14.31 32,829 +0.39(+2.80%)
Mar 23, 2020 13.77 14.63 11.99 13.92 18,222 -0.36(-2.55%)
Mar 20, 2020 13.46 15.03 12.99 14.28 46,048 +0.80(+5.90%)
Mar 19, 2020 13.62 13.85 10.09 13.48 78,940 -0.81(-5.69%)
Mar 18, 2020 15.72 16.46 11.43 14.30 34,486 -2.81(-16.41%)
Mar 17, 2020 16.64 17.28 15.82 17.10 64,742 +0.05(+0.28%)
Mar 16, 2020 18.14 18.14 15.48 17.06 69,022 -2.60(-13.21%)
Mar 13, 2020 18.85 19.91 18.85 19.65 22,274 +1.08(+5.79%)
Mar 12, 2020 19.63 21.16 18.53 18.58 125,350 -1.70(-8.39%)
Mar 11, 2020 21.62 21.62 18.63 20.28 15,081 -0.91(-4.31%)
Mar 10, 2020 22.70 22.70 21.19 21.19 13,854 -0.65(-2.98%)
Mar 09, 2020 21.67 21.88 20.16 21.84 22,563 -0.45(-2.02%)
Mar 06, 2020 22.02 22.59 22.02 22.29 23,889 -0.30(-1.31%)
Mar 05, 2020 22.30 22.59 22.26 22.59 15,175 -0.12(-0.51%)
Mar 04, 2020 22.30 22.70 22.30 22.70 11,771 +0.13(+0.58%)
Mar 03, 2020 22.50 22.61 22.48 22.57 10,665 +0.12(+0.54%)
Mar 02, 2020 22.10 22.51 22.10 22.45 7,855 -0.14(-0.62%)
Feb 28, 2020 22.30 22.61 21.98 22.59 34,276 +0.01(+0.04%)
Feb 27, 2020 22.61 22.61 22.11 22.58 20,663 +0.05(+0.20%)
Feb 26, 2020 22.51 22.57 22.23 22.54 16,350 +0.23(+1.03%)
Feb 25, 2020 22.49 22.61 21.76 22.31 78,868 -0.29(-1.27%)
Feb 24, 2020 22.03 22.66 22.03 22.59 12,875 +0.12(+0.55%)
Feb 21, 2020 22.28 22.66 22.28 22.47 28,506 -0.08(-0.36%)
Feb 20, 2020 22.27 22.91 22.27 22.55 60,864 +0.01(+0.06%)
Feb 19, 2020 22.64 22.65 22.39 22.54 4,022 -0.15(-0.65%)
Feb 18, 2020 21.94 22.68 21.94 22.68 10,481 +0.29(+1.32%)
Feb 14, 2020 22.94 23.06 21.94 22.39 32,314 -0.30(-1.34%)
Feb 13, 2020 22.88 22.91 22.69 22.69 6,760 -0.33(-1.42%)
Feb 12, 2020 22.81 23.13 22.81 23.02 9,509 -0.04(-0.18%)
Feb 11, 2020 22.95 23.13 22.95 23.06 7,954 -0.03(-0.11%)
Feb 10, 2020 22.73 23.14 22.73 23.09 2,349 +0.20(+0.87%)
Feb 07, 2020 22.74 22.94 22.73 22.89 2,539 -0.10(-0.42%)
Feb 06, 2020 22.68 23.11 22.68 22.98 7,187 +0.20(+0.88%)
Feb 05, 2020 22.95 22.95 22.66 22.78 54,373 -0.15(-0.66%)
Feb 04, 2020 22.82 22.94 22.77 22.94 11,020 +0.15(+0.67%)
Feb 03, 2020 22.70 22.87 22.70 22.78 5,278 +0.06(+0.26%)
Jan 31, 2020 22.86 22.95 22.68 22.72 6,809 -0.05(-0.24%)
Jan 30, 2020 22.89 22.99 22.68 22.78 18,029 -0.28(-1.21%)
Jan 29, 2020 22.87 23.08 22.75 23.06 11,714 +0.27(+1.18%)
Jan 28, 2020 22.95 23.67 22.75 22.79 14,998 -0.16(-0.70%)
Jan 27, 2020 22.68 23.14 22.68 22.95 4,805 -0.08(-0.36%)
Jan 24, 2020 23.06 23.07 22.95 23.03 8,655 -0.02(-0.08%)
Jan 23, 2020 23.05 23.17 23.04 23.05 8,150 -0.10(-0.41%)
Jan 22, 2020 23.66 23.66 22.99 23.14 5,159 +0.11(+0.47%)
Jan 21, 2020 22.75 23.65 22.75 23.04 3,255 -0.02(-0.08%)
Jan 17, 2020 23.13 23.13 22.95 23.05 3,116 +0.03(+0.13%)
Jan 16, 2020 23.19 23.63 22.93 23.02 22,319 +0.19(+0.84%)
Jan 15, 2020 22.74 22.94 22.73 22.83 8,891 -0.09(-0.38%)
Jan 14, 2020 22.80 22.95 22.80 22.92 7,463 +0.29(+1.30%)
Jan 13, 2020 22.84 22.84 22.62 22.62 3,839 -0.17(-0.76%)
Jan 10, 2020 22.63 22.84 22.62 22.80 15,003 +0.09(+0.40%)
Jan 09, 2020 22.97 22.97 22.67 22.71 2,715 -0.17(-0.73%)
Jan 08, 2020 22.83 23.00 22.66 22.88 6,757 -0.04(-0.19%)
Jan 07, 2020 22.89 22.92 22.89 22.92 3,574 -0.01(-0.06%)
Jan 06, 2020 22.99 23.00 22.81 22.93 6,400 -0.03(-0.13%)
Jan 03, 2020 23.26 23.26 22.87 22.96 1,731 -0.03(-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.