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 (%)
Dec 29, 2017 23.10 23.10 23.10 0 -0.30(-1.29%)
Dec 28, 2017 23.35 23.40 23.33 23.40 8,125 -0.06(-0.26%)
Dec 27, 2017 23.45 23.51 23.45 23.46 7,622 +0.04(+0.19%)
Dec 26, 2017 23.41 23.59 23.41 23.41 6,450 -0.04(-0.19%)
Dec 22, 2017 23.41 23.46 23.38 23.46 54,179 -0.03(-0.11%)
Dec 21, 2017 23.37 23.72 23.30 23.48 50,826 +0.11(+0.49%)
Dec 20, 2017 23.38 23.41 23.37 23.37 2,032 -0.04(-0.19%)
Dec 19, 2017 23.39 23.43 23.39 23.41 2,978 -0.02(-0.10%)
Dec 18, 2017 23.38 23.44 23.38 23.44 2,393 +0.07(+0.28%)
Dec 15, 2017 23.34 23.44 23.34 23.37 26,006 +0.03(+0.11%)
Dec 14, 2017 23.19 23.70 23.19 23.34 3,103 -0.02(-0.08%)
Dec 13, 2017 23.16 23.53 23.16 23.36 10,888 +0.06(+0.26%)
Dec 12, 2017 23.35 23.35 23.24 23.30 109,103 +0.06(+0.25%)
Dec 11, 2017 23.22 23.24 23.22 23.24 3,830 +0.07(+0.31%)
Dec 08, 2017 23.18 23.20 23.15 23.17 7,190 -0.01(-0.03%)
Dec 07, 2017 23.12 23.43 23.12 23.18 5,457 -0.01(-0.04%)
Dec 06, 2017 23.16 23.19 23.15 23.19 1,028 +0.02(+0.08%)
Dec 05, 2017 23.14 23.19 23.14 23.17 4,788 +0.01(+0.03%)
Dec 04, 2017 23.17 23.17 23.15 23.16 4,083 -0.04(-0.19%)
Dec 01, 2017 23.14 23.20 23.14 23.20 14,140 +0.09(+0.40%)
Nov 30, 2017 23.09 23.12 23.09 23.11 6,038 +0.07(+0.28%)
Nov 29, 2017 23.02 23.06 23.00 23.05 5,553 +0.06(+0.25%)
Nov 28, 2017 22.98 23.02 22.97 22.99 8,201 +0.00(+0.02%)
Nov 27, 2017 22.98 23.05 22.98 22.98 7,655 +0.00(+0.00%)
Nov 24, 2017 23.00 23.00 22.97 22.98 5,190 -0.03(-0.11%)
Nov 22, 2017 22.97 23.02 22.97 23.01 5,874 +0.09(+0.38%)
Nov 21, 2017 22.94 22.96 22.92 22.92 1,812 +0.00(+0.00%)
Nov 20, 2017 23.01 23.01 22.92 22.92 9,544 -0.04(-0.16%)
Nov 17, 2017 22.95 22.97 22.95 22.96 2,541 +0.05(+0.23%)
Nov 16, 2017 22.90 22.90 22.89 22.90 1,257 +0.04(+0.16%)
Nov 15, 2017 22.88 22.90 22.85 22.87 2,727 -0.04(-0.16%)
Nov 14, 2017 22.93 22.94 22.90 22.90 4,239 +0.04(+0.15%)
Nov 13, 2017 22.92 22.94 22.87 22.87 4,417 +0.01(+0.04%)
Nov 10, 2017 22.96 22.96 22.86 22.86 5,222 -0.08(-0.35%)
Nov 09, 2017 22.87 23.03 22.87 22.94 50,393 +0.04(+0.16%)
Nov 08, 2017 22.90 23.00 22.87 22.90 6,685 -0.00(-0.00%)
Nov 07, 2017 22.93 22.94 22.87 22.90 11,583 -0.02(-0.11%)
Nov 06, 2017 22.96 22.97 22.92 22.93 6,315 -0.01(-0.04%)
Nov 03, 2017 22.78 22.94 22.78 22.94 4,103 +0.06(+0.27%)
Nov 02, 2017 22.87 22.89 22.87 22.88 2,196 +0.01(+0.06%)
Nov 01, 2017 22.88 22.88 22.85 22.86 1,483 -0.01(-0.06%)
Oct 31, 2017 22.84 22.88 22.83 22.88 8,899 -0.02(-0.10%)
Oct 30, 2017 22.90 22.92 22.87 22.90 3,318 +0.02(+0.10%)
Oct 27, 2017 22.88 22.93 22.86 22.88 5,439 +0.08(+0.35%)
Oct 26, 2017 22.83 22.83 22.80 22.80 1,969 -0.10(-0.44%)
Oct 25, 2017 22.92 22.92 22.90 22.90 2,008 -0.06(-0.25%)
Oct 24, 2017 22.96 22.97 22.92 22.96 1,854 +0.02(+0.08%)
Oct 23, 2017 22.95 22.96 22.93 22.94 3,677 -0.02(-0.07%)
Oct 20, 2017 22.93 22.96 22.91 22.96 2,142 -0.01(-0.05%)
Oct 19, 2017 22.94 22.97 22.91 22.97 8,592 -0.04(-0.15%)
Oct 18, 2017 22.97 23.01 22.97 23.00 5,826 +0.03(+0.11%)
Oct 17, 2017 22.96 22.98 22.96 22.97 3,000 -0.06(-0.27%)
Oct 16, 2017 22.97 23.04 22.97 23.04 6,816 +0.00(+0.00%)
Oct 13, 2017 23.00 23.04 23.00 23.04 7,770 +0.02(+0.08%)
Oct 12, 2017 23.02 23.04 22.99 23.02 12,585 +0.02(+0.08%)
Oct 11, 2017 22.96 23.00 22.91 23.00 19,011 -0.01(-0.04%)
Oct 10, 2017 22.97 23.01 22.96 23.01 8,997 +0.04(+0.19%)
Oct 09, 2017 22.95 23.01 22.95 22.97 4,766 +0.04(+0.18%)
Oct 06, 2017 22.89 22.94 22.89 22.92 942 +0.06(+0.28%)
Oct 05, 2017 22.87 22.90 22.81 22.86 43,160 +0.15(+0.66%)
Oct 04, 2017 22.86 22.89 22.71 22.71 10,161 -0.07(-0.31%)
Oct 03, 2017 22.76 22.81 22.74 22.78 10,243 -0.04(-0.19%)
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.