Canada markets closed

Sound Enhanced Fixed Income ETF (SDEF)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.42+0.12 (+0.69%)
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202418.2318.3318.1118.3318.334,018
May 02, 202418.2018.2418.1818.1918.195,859
May 01, 202418.2018.3318.0018.2018.2013,675
Apr 30, 202418.3318.3318.1718.2018.205,043
Apr 29, 202418.1318.3318.1318.3318.337,562
Apr 26, 202418.1818.2718.0818.1718.178,270
Apr 25, 202418.2618.3418.0818.2718.2710,929
Apr 25, 20240.04 Dividend
Apr 24, 202418.2618.4218.2618.4218.386,260
Apr 23, 202418.2018.3718.1918.3418.3019,039
Apr 22, 202418.0818.2117.8918.1718.133,822
Apr 19, 202417.9118.1017.9117.9717.938,710
Apr 18, 202417.9718.1417.9717.9717.932,148
Apr 17, 202417.9018.0717.9017.9117.8713,640
Apr 16, 202417.9517.9517.8117.9317.896,376
Apr 15, 202418.3418.3418.0018.1118.077,693
Apr 12, 202418.2318.3218.2118.2118.1720,971
Apr 11, 202418.3618.3618.2318.3018.2618,425
Apr 11, 20240.04 Dividend
Apr 10, 202418.3718.5018.3618.4218.344,332
Apr 09, 202418.4718.6618.4718.5018.429,573
Apr 08, 202418.4518.6418.4518.4818.405,663
Apr 05, 202418.6118.6218.4318.5118.437,977
Apr 04, 202418.6118.6118.4418.5218.445,784
Apr 03, 202418.4418.5918.4418.5118.4313,102
Apr 02, 202418.5418.6618.4418.4418.367,557
Apr 01, 202418.5418.6418.5418.6418.564,605
Mar 28, 202418.5318.7618.4318.6918.6114,941
Mar 27, 202418.7118.7118.5018.5418.4616,844
Mar 26, 202418.4818.6418.3118.4818.395,878
Mar 26, 20240.04 Dividend
Mar 25, 202418.3518.6918.3518.5218.4011,493
Mar 22, 202418.4118.7118.4118.5118.3917,127
Mar 21, 202418.5218.6518.3118.4818.363,178
Mar 20, 202418.2918.5118.2718.4318.317,931
Mar 19, 202418.3318.5418.2918.4118.2911,874
Mar 18, 202418.3618.5318.3618.4118.2912,084
Mar 15, 202418.2618.5218.2618.3918.275,186
Mar 14, 202418.4618.6318.3918.3918.279,717
Mar 13, 202418.5218.6418.5218.5218.401,480
Mar 12, 202418.4818.5618.4818.5018.372,435
Mar 12, 20240.04 Dividend
Mar 11, 202418.4618.6718.4618.5018.3433,227
Mar 08, 202418.4218.4318.4218.4318.271,055
Mar 07, 202418.4118.4218.3218.4118.251,705
Mar 06, 202418.3918.4318.3618.4318.2710,370
Mar 05, 202418.3618.3918.3018.3918.23625
Mar 04, 202418.4218.4218.3518.3618.203,374
Mar 01, 202418.4218.4318.3018.4118.257,613
Feb 29, 202418.4418.4418.2818.3018.1413,384
Feb 28, 202418.2018.3818.2018.2718.111,335
Feb 27, 202418.3318.4218.2418.3318.172,610
Feb 26, 202418.5018.5018.2818.3718.213,167
Feb 26, 20240.04 Dividend
Feb 23, 202418.3818.4518.3318.4218.223,492
Feb 22, 202418.3518.3518.2118.3418.142,021
Feb 21, 202418.3718.4418.2618.3418.157,884
Feb 20, 202418.4518.4518.3518.3918.192,474
Feb 16, 202418.3318.3818.3318.3818.182,287
Feb 15, 202418.3118.3118.1418.3118.117,648
Feb 14, 202418.2418.2418.1218.1918.001,277
Feb 13, 202418.3118.4118.1018.2518.0516,974
Feb 13, 20240.04 Dividend
Feb 12, 202418.3118.4118.2418.3318.092,788
Feb 09, 202418.2718.3518.2618.2618.034,902
Feb 08, 202418.3218.3218.1518.2418.002,250
Feb 07, 202418.1618.2718.1318.2217.986,929
Feb 06, 202418.1618.1818.1318.1817.951,566
Feb 05, 202418.4118.4118.1818.2418.003,171
Feb 02, 202418.3618.4218.3618.4018.1612,132
Feb 01, 202418.3118.4418.3118.4418.203,025
Jan 31, 202418.3418.4018.3118.3418.102,984
Jan 30, 202418.3418.4418.3118.4318.197,507
Jan 29, 202418.4418.4418.2918.3518.121,326
Jan 26, 202418.3818.4318.2818.3418.1112,911
Jan 25, 202418.2718.3618.1818.3618.1223,745
Jan 25, 20240.04 Dividend
Jan 24, 202418.3518.5418.2618.3418.0715,864
Jan 23, 202418.3318.4718.2918.3718.091,851
Jan 22, 202418.3718.3718.2618.3118.034,650
Jan 19, 202418.1318.2518.1318.2517.975,454
Jan 18, 202418.2318.2818.2318.2818.01756
Jan 17, 202418.3618.3618.2218.3218.0411,449
Jan 16, 202418.5218.5218.3618.3618.084,046
Jan 12, 202418.4118.5018.3318.3318.058,362
Jan 11, 202418.3818.4318.3218.3418.0619,387
Jan 11, 20240.04 Dividend
Jan 10, 202418.6318.6318.4218.4218.101,729
Jan 09, 202418.4418.4418.3618.3718.05862
Jan 08, 202418.2818.4418.2118.3818.068,189
Jan 05, 202418.2418.3518.2418.3518.0432,940
Jan 04, 202418.3118.3118.1518.2717.961,616
Jan 03, 202418.3218.3418.1718.2617.958,485
Jan 02, 202418.3418.3618.2218.2917.977,314
Dec 29, 202318.4418.4418.3418.4218.102,199
Dec 28, 202318.3918.5018.3818.4218.103,672
Dec 27, 202318.3918.4218.3818.3818.0613,900
Dec 26, 202318.2418.3618.1418.3618.058,057
Dec 26, 20230.12 Dividend
Dec 22, 202318.4318.4318.2418.3317.901,138
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...