Sound Equity Income ETF (NY: DIVY )

24.92 -0.21 (-0.84%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 21.44 21.52 21.44 21.52 6,175 +0.07(+0.33%)
Nov 29, 2016 21.44 21.44 21.44 21.44 2,606 -0.05(-0.25%)
Nov 28, 2016 21.47 21.50 21.32 21.50 11,053 +0.01(+0.06%)
Nov 23, 2016 21.49 1 +0.00(+0.02%)
Nov 22, 2016 21.53 21.53 21.43 21.48 27,794 +0.18(+0.82%)
Nov 21, 2016 21.39 21.88 21.30 21.31 38,022 -0.09(-0.41%)
Nov 18, 2016 21.26 21.39 20.91 21.39 30,099 +0.15(+0.70%)
Nov 17, 2016 21.24 21.26 21.24 21.24 1,010 +0.02(+0.10%)
Nov 16, 2016 21.13 21.25 21.13 21.22 2,365 +0.01(+0.07%)
Nov 15, 2016 21.22 21.26 21.12 21.21 5,141 +0.08(+0.37%)
Nov 14, 2016 21.14 21.19 21.13 21.13 3,279 -0.17(-0.78%)
Nov 11, 2016 21.13 21.30 21.13 21.30 1,568 +0.04(+0.17%)
Nov 10, 2016 21.26 21.26 21.23 21.26 1,085 -0.01(-0.04%)
Nov 09, 2016 21.19 21.27 21.19 21.27 1,371 +0.01(+0.04%)
Nov 08, 2016 20.95 21.50 20.95 21.26 17,374 +0.17(+0.81%)
Nov 07, 2016 21.09 21.11 21.09 21.09 4,089 +0.07(+0.31%)
Nov 04, 2016 21.09 21.09 20.94 21.02 5,266 -0.06(-0.29%)
Nov 03, 2016 21.20 21.22 21.08 21.09 1,977 +0.03(+0.12%)
Nov 02, 2016 21.07 21.07 21.06 21.06 1,162 +0.00(+0.00%)
Nov 01, 2016 21.09 21.09 20.99 21.06 22,334 -0.04(-0.17%)
Oct 31, 2016 21.09 21.14 21.09 21.09 3,114 -0.10(-0.46%)
Oct 28, 2016 21.22 21.22 21.10 21.19 2,476 +0.08(+0.37%)
Oct 27, 2016 21.12 21.21 21.11 21.11 5,370 -0.10(-0.46%)
Oct 26, 2016 21.16 21.24 21.16 21.21 3,337 +0.10(+0.46%)
Oct 25, 2016 21.11 21.16 21.09 21.11 4,817 +0.00(+0.00%)
Oct 24, 2016 21.09 21.14 21.09 21.11 4,062 -0.02(-0.11%)
Oct 21, 2016 21.35 21.35 21.14 21.14 227 +0.00(+0.01%)
Oct 20, 2016 21.24 21.24 20.90 21.13 4,504 +0.04(+0.18%)
Oct 19, 2016 21.26 21.26 21.09 21.09 8,247 -0.19(-0.91%)
Oct 18, 2016 21.29 21.29 21.29 21.29 397 -0.03(-0.12%)
Oct 17, 2016 21.29 21.31 21.01 21.31 3,789 +0.09(+0.44%)
Oct 14, 2016 21.09 21.23 21.09 21.22 6,483 +0.11(+0.52%)
Oct 13, 2016 21.09 21.61 21.04 21.11 71,873 -0.04(-0.17%)
Oct 12, 2016 21.15 21.15 21.15 21.15 114 +0.06(+0.29%)
Oct 11, 2016 21.12 21.16 21.09 21.09 23,638 -0.07(-0.33%)
Oct 10, 2016 21.24 21.26 21.16 21.16 4,320 -0.14(-0.64%)
Oct 07, 2016 21.29 21.30 21.29 21.29 1,596 -0.08(-0.35%)
Oct 06, 2016 21.18 21.37 21.18 21.37 6,192 +0.25(+1.17%)
Oct 05, 2016 21.21 21.21 21.10 21.12 1,440 -0.08(-0.37%)
Oct 04, 2016 21.19 21.20 21.19 21.20 1,269 -0.03(-0.13%)
Oct 03, 2016 21.17 21.31 21.17 21.23 2,328 -0.04(-0.21%)
Sep 30, 2016 21.14 21.27 21.14 21.27 928 +0.13(+0.63%)
Sep 29, 2016 21.28 21.28 21.14 21.14 1,387 -0.04(-0.17%)
Sep 28, 2016 21.17 21.21 21.17 21.17 2,473 +0.00(+0.00%)
Sep 27, 2016 21.29 21.29 21.13 21.17 52,057 +0.22(+1.05%)
Sep 26, 2016 21.20 21.30 20.95 20.95 4,304 -0.37(-1.74%)
Sep 23, 2016 21.35 21.35 21.31 21.33 4,131 +0.10(+0.48%)
Sep 22, 2016 21.34 21.35 21.15 21.22 5,095 -0.04(-0.18%)
Sep 21, 2016 21.14 21.26 21.14 21.26 1,351 +0.12(+0.58%)
Sep 20, 2016 21.13 21.24 21.13 21.14 3,748 +0.00(+0.00%)
Sep 19, 2016 21.15 21.19 21.13 21.14 753 -0.12(-0.55%)
Sep 16, 2016 21.30 21.30 21.26 21.26 970 +0.09(+0.43%)
Sep 15, 2016 21.29 21.33 21.12 21.17 7,013 +0.06(+0.29%)
Sep 14, 2016 21.10 21.25 21.01 21.10 1,808 +0.02(+0.08%)
Sep 13, 2016 21.02 21.60 21.02 21.09 2,358 -0.14(-0.65%)
Sep 12, 2016 21.26 21.33 21.22 21.22 2,782 -0.04(-0.18%)
Sep 09, 2016 21.21 21.26 21.11 21.26 4,038 +0.04(+0.17%)
Sep 08, 2016 21.21 21.23 21.10 21.23 4,609 +0.08(+0.39%)
Sep 07, 2016 21.17 21.17 21.14 21.14 704 +0.00(+0.00%)
Sep 06, 2016 21.11 21.22 21.11 21.14 3,890 -0.03(-0.15%)
Sep 02, 2016 21.05 21.17 21.17 21.17 7,284 -0.06(-0.28%)
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.