Skip to main content

Sound Equity Income ETF (NY: DIVY )

27.07 +0.25 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 24.41 24.41 24.41 0 +0.26(+1.07%)
Mar 28, 2018 24.25 24.31 24.14 24.15 9,564 +0.02(+0.07%)
Mar 27, 2018 24.22 24.33 24.14 24.14 30,708 -0.19(-0.77%)
Mar 26, 2018 24.51 24.51 24.24 24.32 34,126 +0.08(+0.33%)
Mar 23, 2018 24.36 24.39 24.24 24.24 20,091 -0.20(-0.83%)
Mar 22, 2018 24.43 24.47 24.31 24.44 16,752 -0.14(-0.56%)
Mar 21, 2018 24.47 24.70 24.44 24.58 10,243 +0.13(+0.51%)
Mar 20, 2018 24.45 24.48 24.40 24.46 6,520 -0.04(-0.16%)
Mar 19, 2018 24.51 24.59 24.40 24.50 9,777 +0.02(+0.10%)
Mar 16, 2018 24.36 24.58 24.36 24.47 6,002 +0.08(+0.32%)
Mar 15, 2018 24.36 24.41 24.36 24.39 3,154 -0.02(-0.07%)
Mar 14, 2018 24.48 24.48 24.34 24.41 6,793 -0.17(-0.69%)
Mar 13, 2018 24.48 24.58 24.35 24.58 7,687 +0.29(+1.21%)
Mar 12, 2018 24.36 24.41 24.24 24.29 17,506 -0.04(-0.17%)
Mar 09, 2018 24.31 24.55 24.28 24.33 16,421 +0.05(+0.21%)
Mar 08, 2018 24.26 24.31 24.23 24.28 46,694 +0.06(+0.26%)
Mar 07, 2018 24.35 24.20 24.22 20,292 -0.17(-0.70%)
Mar 06, 2018 24.28 24.40 24.23 24.39 25,325 +0.28(+1.15%)
Mar 05, 2018 24.14 24.49 23.24 24.11 27,070 -0.09(-0.39%)
Mar 02, 2018 24.14 24.23 24.09 24.20 7,464 -0.10(-0.42%)
Mar 01, 2018 24.43 24.43 24.23 24.31 22,345 -0.19(-0.77%)
Feb 28, 2018 24.49 24.66 24.23 24.49 72,262 -0.03(-0.11%)
Feb 27, 2018 24.23 24.76 24.23 24.52 57,453 +0.10(+0.40%)
Feb 26, 2018 24.41 24.82 24.26 24.42 38,565 +0.14(+0.59%)
Feb 23, 2018 24.35 25.37 24.05 24.28 23,095 +0.28(+1.15%)
Feb 22, 2018 24.05 25.83 23.92 24.00 35,925 -0.18(-0.74%)
Feb 21, 2018 24.04 25.77 23.97 24.18 118,951 +0.14(+0.59%)
Feb 20, 2018 23.86 24.04 23.86 24.04 10,097 +0.17(+0.71%)
Feb 16, 2018 23.87 23.87 23.87 0 -0.17(-0.71%)
Feb 15, 2018 23.75 24.04 23.68 24.04 20,906 +0.30(+1.28%)
Feb 14, 2018 23.61 23.84 23.57 23.73 27,910 +0.19(+0.80%)
Feb 13, 2018 23.61 23.64 23.55 23.55 7,483 -0.13(-0.57%)
Feb 12, 2018 23.56 23.69 23.56 23.68 17,842 +0.15(+0.65%)
Feb 09, 2018 23.61 23.61 23.53 23.53 13,832 -0.11(-0.45%)
Feb 08, 2018 23.69 24.03 23.64 23.64 37,833 -0.01(-0.06%)
Feb 07, 2018 23.75 23.57 23.65 11,321 -0.02(-0.09%)
Feb 06, 2018 23.82 23.87 23.49 23.67 19,232 -0.30(-1.24%)
Feb 05, 2018 23.97 23.99 23.95 23.97 6,848 -0.05(-0.21%)
Feb 02, 2018 23.93 24.02 23.93 24.02 9,142 +0.09(+0.37%)
Feb 01, 2018 23.93 24.01 23.93 23.93 12,826 -0.06(-0.26%)
Jan 31, 2018 23.87 24.04 23.87 23.99 9,603 +0.06(+0.26%)
Jan 30, 2018 24.01 24.05 23.92 23.93 10,920 -0.12(-0.48%)
Jan 29, 2018 24.09 24.09 24.04 24.05 5,772 -0.06(-0.26%)
Jan 26, 2018 24.06 24.11 24.04 24.11 8,209 +0.04(+0.15%)
Jan 25, 2018 24.02 24.07 24.00 24.07 8,544 +0.02(+0.07%)
Jan 24, 2018 24.06 24.09 24.03 24.06 15,785 -0.01(-0.04%)
Jan 23, 2018 24.06 24.06 23.99 24.06 10,615 +0.03(+0.11%)
Jan 22, 2018 23.97 24.04 23.97 24.04 10,478 +0.04(+0.19%)
Jan 19, 2018 23.96 24.00 23.95 23.99 7,863 -0.02(-0.10%)
Jan 18, 2018 24.00 24.02 24.00 24.02 1,661 -0.03(-0.12%)
Jan 17, 2018 23.92 24.05 23.90 24.05 21,003 +0.06(+0.26%)
Jan 16, 2018 23.96 24.00 23.94 23.98 8,726 -0.15(-0.63%)
Jan 12, 2018 24.14 24.14 24.14 0 +0.23(+0.97%)
Jan 11, 2018 23.89 23.94 23.89 23.90 16,094 -0.04(-0.19%)
Jan 10, 2018 23.86 24.00 23.86 23.95 16,653 +0.05(+0.22%)
Jan 09, 2018 23.63 23.92 23.57 23.89 36,283 +0.20(+0.86%)
Jan 08, 2018 23.55 23.72 23.39 23.69 50,969 +0.19(+0.81%)
Jan 05, 2018 23.52 23.60 23.50 23.50 16,988 +0.04(+0.15%)
Jan 04, 2018 23.52 23.54 23.41 23.47 3,565 +0.09(+0.38%)
Jan 03, 2018 23.42 23.45 23.38 23.38 9,108 +0.09(+0.38%)
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.