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 (%)
Feb 28, 2020 22.30 22.61 21.98 22.59 34,277 +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 78,870 -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 60,866 +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 32,315 -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 9,510 -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 22.93 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 54,374 -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 22.86 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 14,999 -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 5,160 +0.11(+0.47%)
Jan 21, 2020 22.74 23.65 22.74 23.03 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(+0.83%)
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 22.87 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%)
Jan 02, 2020 23.26 23.50 22.94 23.00 11,099 -0.13(-0.56%)
Dec 31, 2019 23.30 23.34 22.81 23.13 6,924 +0.21(+0.91%)
Dec 30, 2019 23.67 23.67 22.90 22.92 10,624 +0.01(+0.06%)
Dec 27, 2019 22.98 22.98 22.79 22.90 3,000 +0.07(+0.30%)
Dec 26, 2019 22.83 23.27 21.14 22.84 10,185 -0.93(-3.90%)
Dec 24, 2019 23.62 23.77 23.62 23.76 2,077 +0.19(+0.83%)
Dec 23, 2019 23.74 23.74 19.93 23.57 7,280 -0.23(-0.96%)
Dec 20, 2019 23.73 23.86 23.73 23.80 1,154 -0.05(-0.20%)
Dec 19, 2019 23.71 23.94 23.71 23.84 3,889 -0.01(-0.04%)
Dec 18, 2019 23.74 23.86 23.71 23.85 3,170 +0.01(+0.04%)
Dec 17, 2019 23.72 23.92 23.70 23.84 3,887 +0.01(+0.05%)
Dec 16, 2019 23.68 23.99 23.68 23.83 13,476 +0.17(+0.73%)
Dec 13, 2019 23.72 23.83 23.65 23.66 6,001 -0.11(-0.47%)
Dec 12, 2019 23.71 23.86 23.61 23.77 2,311 +0.08(+0.35%)
Dec 11, 2019 23.69 23.71 23.65 23.69 2,506 +0.19(+0.80%)
Dec 10, 2019 23.54 23.72 23.48 23.50 8,660 -0.19(-0.80%)
Dec 09, 2019 23.65 23.96 23.57 23.69 5,973 -0.27(-1.11%)
Dec 06, 2019 23.36 23.96 23.36 23.96 16,157 +0.47(+1.99%)
Dec 05, 2019 23.52 23.84 23.28 23.49 35,383 -0.19(-0.80%)
Dec 04, 2019 23.66 23.70 23.64 23.68 2,087 +0.05(+0.22%)
Dec 03, 2019 23.50 23.81 23.16 23.63 14,481 +0.22(+0.93%)
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.