Canada markets open in 10 minutes

Sound Equity Income ETF (SDEI)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.60+0.29 (+1.16%)
At close: 10:32AM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202426.1226.2526.0426.1426.145,674
May 07, 202426.0026.1725.9026.0126.014,652
May 06, 202425.8725.8725.8125.8625.862,888
May 03, 202425.7525.7525.4525.7125.714,298
May 02, 202425.4625.7125.4625.5525.554,162
May 01, 202425.4125.4225.4125.4225.42953
Apr 30, 202425.6925.6925.4625.4625.464,828
Apr 29, 202425.9126.0025.7325.8225.826,201
Apr 26, 202425.8825.8825.7825.7825.782,636
Apr 25, 202425.8326.0125.5525.8125.816,366
Apr 25, 20240.039 Dividend
Apr 24, 202425.9126.0725.8826.0526.013,713
Apr 23, 202426.0626.1125.8325.9625.921,491
Apr 22, 202425.7426.1225.7225.8525.813,062
Apr 19, 202425.4625.7025.4625.6625.624,095
Apr 18, 202425.5725.5725.3325.3325.291,485
Apr 17, 202425.4625.5725.1125.2125.178,241
Apr 16, 202425.2825.4325.2725.3025.262,675
Apr 15, 202425.7425.8425.3825.4325.394,221
Apr 12, 202426.1026.1125.5225.6025.5614,522
Apr 11, 202426.0926.1725.8826.1126.079,551
Apr 11, 20240.039 Dividend
Apr 10, 202426.3326.3325.9726.0425.977,382
Apr 09, 202426.5226.5926.4026.4926.412,220
Apr 08, 202426.6526.7126.5026.5126.434,658
Apr 05, 202426.4626.6926.3426.4826.407,640
Apr 04, 202426.8827.0226.4526.4526.378,531
Apr 03, 202426.7426.8826.6026.7326.659,298
Apr 02, 202426.9826.9826.5126.7226.645,914
Apr 01, 202427.2027.2026.8126.8426.765,430
Mar 28, 202427.0027.0826.9027.0726.995,103
Mar 27, 202426.4226.8226.4226.8226.741,792
Mar 26, 202426.5726.5826.4426.4426.363,984
Mar 26, 20240.039 Dividend
Mar 25, 202426.6026.7526.5826.5826.464,086
Mar 22, 202426.4826.6926.4226.5526.435,108
Mar 21, 202426.5226.7126.5226.7126.601,337
Mar 20, 202426.1526.5526.0226.5526.436,048
Mar 19, 202426.1826.3126.1626.3026.181,123
Mar 18, 202426.2026.2126.1726.1726.052,319
Mar 15, 202426.0926.2326.0926.1526.031,355
Mar 14, 202426.1426.1426.0626.1025.983,430
Mar 13, 202426.4626.5026.4326.4326.31608
Mar 12, 202426.3426.3426.3126.3126.19495
Mar 12, 20240.039 Dividend
Mar 11, 202426.3026.4325.7726.1025.9411,878
Mar 08, 202426.1726.2726.1326.1526.001,041
Mar 07, 202426.1526.2625.9526.0925.932,184
Mar 06, 202426.1626.1625.8325.9825.838,724
Mar 05, 202425.9125.9225.8925.9225.771,197
Mar 04, 202425.9125.9825.7725.8425.692,066
Mar 01, 202425.6725.7225.6725.7025.551,653
Feb 29, 202425.9225.9225.7825.8025.657,791
Feb 28, 202426.0026.0025.6525.6525.493,650
Feb 27, 202425.6825.9325.6825.8325.68834
Feb 26, 202425.9325.9325.7525.7825.6310,522
Feb 26, 20240.039 Dividend
Feb 23, 202425.8926.0325.8926.0325.841,570
Feb 22, 202425.6025.8625.5625.8525.662,746
Feb 21, 202425.6725.6725.5525.6325.432,927
Feb 20, 202425.7725.8025.5025.6925.504,842
Feb 16, 202425.6425.8725.6425.8025.603,328
Feb 15, 202425.4025.8625.4025.8625.665,807
Feb 14, 202425.2825.5224.9325.1124.9243,959
Feb 13, 202425.6125.6125.0825.2225.037,303
Feb 13, 20240.039 Dividend
Feb 12, 202425.8525.8525.8525.8525.62256
Feb 09, 202425.4425.5625.3925.5625.334,222
Feb 08, 202425.3325.4525.3225.4525.221,415
Feb 07, 202425.4325.4325.2525.4225.208,724
Feb 06, 202425.6925.6925.4725.5325.305,224
Feb 05, 202425.8225.8225.4725.5325.302,227
Feb 02, 202425.7426.2525.6726.2526.0216,088
Feb 01, 202425.6925.9025.4125.8725.646,699
Jan 31, 202426.1126.1125.7125.8225.591,832
Jan 30, 202426.4426.6326.3626.5626.329,054
Jan 29, 202426.1926.3726.1926.3326.092,346
Jan 26, 202426.4426.4426.2226.2426.0114,398
Jan 25, 202426.0426.1725.9626.1725.9424,326
Jan 25, 20240.039 Dividend
Jan 24, 202425.9225.9625.7325.7325.467,564
Jan 23, 202425.8425.8725.7725.7925.5215,536
Jan 22, 202425.7225.7325.7225.7325.46476
Jan 19, 202425.4225.6725.4225.6625.393,990
Jan 18, 202425.3425.5025.2325.3925.134,046
Jan 17, 202425.5025.5325.2625.2625.005,201
Jan 16, 202425.6425.7525.5425.5425.274,336
Jan 12, 202425.8225.9025.7525.7825.5115,145
Jan 11, 202425.8425.8425.5925.7325.4616,997
Jan 11, 20240.039 Dividend
Jan 10, 202426.0426.0425.8825.8925.583,397
Jan 09, 202426.0526.1525.9025.9925.683,628
Jan 08, 202425.9326.1725.9326.1625.853,784
Jan 05, 202425.8626.0725.8025.9725.6618,986
Jan 04, 202425.8725.8725.8725.8725.5672
Jan 03, 202426.1526.1525.8425.9225.6113,454
Jan 02, 202426.1626.3226.1626.1825.874,797
Dec 29, 202326.1326.1325.9225.9925.681,492
Dec 28, 202326.1326.3226.0526.1225.815,733
Dec 27, 202326.2126.2626.1426.1425.8314,875
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...