Sound Equity Income ETF (NY: DIVY )

27.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 22.66 22.70 22.35 22.62 57,563 -0.08(-0.34%)
Feb 27, 2019 22.55 22.75 22.55 22.70 4,154 +0.05(+0.21%)
Feb 26, 2019 22.66 22.68 22.60 22.65 6,893 -0.00(-0.02%)
Feb 25, 2019 22.53 22.68 22.53 22.65 8,805 +0.08(+0.35%)
Feb 22, 2019 22.59 22.63 22.57 22.58 5,308 +0.03(+0.13%)
Feb 21, 2019 22.58 22.63 22.55 22.55 8,443 +0.85(+3.91%)
Feb 20, 2019 22.67 22.75 21.70 21.70 14,000 -1.14(-4.97%)
Feb 19, 2019 22.76 22.84 22.69 22.83 22,883 +0.16(+0.73%)
Feb 15, 2019 22.67 22.76 21.95 22.67 6,462 +0.16(+0.69%)
Feb 14, 2019 22.55 22.76 22.39 22.51 10,613 -0.25(-1.10%)
Feb 13, 2019 22.60 22.83 22.60 22.76 7,113 +0.02(+0.08%)
Feb 12, 2019 22.54 23.01 22.54 22.75 8,491 +0.29(+1.31%)
Feb 11, 2019 22.28 22.65 22.28 22.45 11,439 +0.03(+0.15%)
Feb 08, 2019 22.48 22.50 22.39 22.42 6,116 -0.18(-0.81%)
Feb 07, 2019 22.91 22.91 22.59 22.60 29,389 -0.12(-0.53%)
Feb 06, 2019 22.66 22.72 21.84 22.72 8,778 +0.15(+0.65%)
Feb 05, 2019 22.48 22.57 22.41 22.57 16,570 +0.04(+0.20%)
Feb 04, 2019 22.00 22.58 22.00 22.53 3,580 +0.04(+0.19%)
Feb 01, 2019 22.55 22.60 22.31 22.48 7,732 +0.07(+0.29%)
Jan 31, 2019 22.51 22.51 22.38 22.42 7,108 -0.15(-0.65%)
Jan 30, 2019 22.36 23.03 22.30 22.57 6,838 +0.12(+0.54%)
Jan 29, 2019 22.65 22.65 22.31 22.45 7,632 -0.09(-0.38%)
Jan 28, 2019 22.55 22.64 22.52 22.53 29,049 -0.06(-0.25%)
Jan 25, 2019 22.38 22.81 22.38 22.59 10,502 +0.03(+0.15%)
Jan 24, 2019 22.77 22.77 22.44 22.55 14,236 -0.15(-0.65%)
Jan 23, 2019 22.66 22.72 22.59 22.70 36,861 +0.13(+0.58%)
Jan 22, 2019 22.25 22.63 22.25 22.57 63,405 -0.07(-0.31%)
Jan 18, 2019 22.55 22.64 22.55 22.64 8,540 -0.13(-0.57%)
Jan 17, 2019 22.44 22.77 22.40 22.77 127,928 +0.31(+1.39%)
Jan 16, 2019 22.28 22.46 22.28 22.46 8,606 +0.15(+0.68%)
Jan 15, 2019 22.26 22.34 22.22 22.31 4,629 +0.07(+0.33%)
Jan 14, 2019 22.23 22.27 22.23 22.23 4,194 -0.06(-0.27%)
Jan 11, 2019 22.23 22.36 22.10 22.29 13,156 +0.13(+0.61%)
Jan 10, 2019 22.24 22.28 22.12 22.16 13,977 -0.03(-0.14%)
Jan 09, 2019 22.01 22.40 22.01 22.19 52,496 +0.07(+0.31%)
Jan 08, 2019 21.95 22.17 21.95 22.12 5,372 +0.16(+0.71%)
Jan 07, 2019 22.14 22.14 21.97 21.97 3,550 -0.23(-1.01%)
Jan 04, 2019 21.90 22.25 21.58 22.19 3,462 +0.30(+1.39%)
Jan 03, 2019 21.53 22.04 21.53 21.89 18,118 -0.18(-0.81%)
Jan 02, 2019 21.46 22.09 21.46 22.06 10,990 +0.40(+1.86%)
Dec 31, 2018 21.22 21.93 21.22 21.66 18,003 +0.03(+0.16%)
Dec 28, 2018 21.49 22.09 21.27 21.63 41,663 +0.10(+0.48%)
Dec 27, 2018 20.98 21.79 20.97 21.52 28,379 -0.12(-0.56%)
Dec 26, 2018 21.51 21.80 20.87 21.64 37,522 -0.18(-0.84%)
Dec 24, 2018 21.05 21.93 20.93 21.83 7,847 -0.24(-1.10%)
Dec 21, 2018 22.20 22.20 21.97 22.07 19,042 -0.36(-1.62%)
Dec 20, 2018 22.24 22.52 22.12 22.43 146,517 +0.23(+1.06%)
Dec 19, 2018 22.48 22.48 22.20 22.20 6,696 -0.15(-0.66%)
Dec 18, 2018 22.30 22.54 22.30 22.35 16,802 +0.23(+1.06%)
Dec 17, 2018 22.61 22.61 22.11 22.11 16,589 -0.44(-1.96%)
Dec 14, 2018 22.53 22.71 22.18 22.55 27,352 -0.26(-1.14%)
Dec 13, 2018 22.72 22.83 22.55 22.82 17,425 +0.09(+0.39%)
Dec 12, 2018 22.89 22.91 22.66 22.73 6,333 -0.01(-0.04%)
Dec 11, 2018 22.89 22.89 22.61 22.74 5,978 +0.17(+0.75%)
Dec 10, 2018 22.33 22.60 22.33 22.57 15,920 +0.12(+0.54%)
Dec 07, 2018 22.83 22.83 21.71 22.45 12,925 -0.26(-1.14%)
Dec 06, 2018 22.53 22.71 22.34 22.71 6,601 -0.13(-0.55%)
Dec 04, 2018 20.80 23.00 20.80 22.83 63,821 +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.