NYSEArca - Delayed Quote USD

Sound Enhanced Fixed Income ETF (SDEF)

17.42 +0.12 (+0.69%)
At close: March 31 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 18.18 18.27 18.08 18.17 18.17 8,270
Apr 25, 2024 0.04 Dividend
Apr 25, 2024 18.26 18.34 18.08 18.27 18.27 10,929
Apr 24, 2024 18.26 18.42 18.26 18.42 18.38 6,260
Apr 23, 2024 18.20 18.37 18.19 18.34 18.30 19,039
Apr 22, 2024 18.08 18.21 17.89 18.17 18.13 3,822
Apr 19, 2024 17.91 18.10 17.91 17.97 17.93 8,710
Apr 18, 2024 17.97 18.14 17.97 17.97 17.93 2,148
Apr 17, 2024 17.90 18.07 17.90 17.91 17.87 13,640
Apr 16, 2024 17.95 17.95 17.81 17.93 17.89 6,376
Apr 15, 2024 18.34 18.34 18.00 18.11 18.07 7,693
Apr 12, 2024 18.23 18.32 18.21 18.21 18.17 20,971
Apr 11, 2024 0.04 Dividend
Apr 11, 2024 18.36 18.36 18.23 18.30 18.26 18,425
Apr 10, 2024 18.37 18.50 18.36 18.42 18.34 4,332
Apr 9, 2024 18.47 18.66 18.47 18.50 18.42 9,573
Apr 8, 2024 18.45 18.64 18.45 18.48 18.40 5,663
Apr 5, 2024 18.61 18.62 18.43 18.51 18.43 7,977
Apr 4, 2024 18.61 18.61 18.44 18.52 18.44 5,784
Apr 3, 2024 18.44 18.59 18.44 18.51 18.43 13,102
Apr 2, 2024 18.54 18.66 18.44 18.44 18.36 7,557
Apr 1, 2024 18.54 18.64 18.54 18.64 18.56 4,605
Mar 28, 2024 18.53 18.76 18.43 18.69 18.61 14,941
Mar 27, 2024 18.71 18.71 18.50 18.54 18.46 16,844
Mar 26, 2024 0.04 Dividend
Mar 26, 2024 18.48 18.64 18.31 18.48 18.39 5,878
Mar 25, 2024 18.35 18.69 18.35 18.52 18.40 11,493
Mar 22, 2024 18.41 18.71 18.41 18.51 18.39 17,127
Mar 21, 2024 18.52 18.65 18.31 18.48 18.36 3,178
Mar 20, 2024 18.29 18.51 18.27 18.43 18.31 7,931
Mar 19, 2024 18.33 18.54 18.29 18.41 18.29 11,874
Mar 18, 2024 18.36 18.53 18.36 18.41 18.29 12,084
Mar 15, 2024 18.26 18.52 18.26 18.39 18.27 5,186
Mar 14, 2024 18.46 18.63 18.39 18.39 18.27 9,717
Mar 13, 2024 18.52 18.64 18.52 18.52 18.40 1,480
Mar 12, 2024 0.04 Dividend
Mar 12, 2024 18.48 18.56 18.48 18.50 18.37 2,435
Mar 11, 2024 18.46 18.67 18.46 18.50 18.34 33,227
Mar 8, 2024 18.42 18.43 18.42 18.43 18.27 1,055
Mar 7, 2024 18.41 18.42 18.32 18.41 18.25 1,705
Mar 6, 2024 18.39 18.43 18.36 18.43 18.27 10,370
Mar 5, 2024 18.36 18.39 18.30 18.39 18.23 625
Mar 4, 2024 18.42 18.42 18.35 18.36 18.20 3,374
Mar 1, 2024 18.42 18.43 18.30 18.41 18.25 7,613
Feb 29, 2024 18.44 18.44 18.28 18.30 18.14 13,384
Feb 28, 2024 18.20 18.38 18.20 18.27 18.11 1,335
Feb 27, 2024 18.33 18.42 18.24 18.33 18.17 2,610
Feb 26, 2024 0.04 Dividend
Feb 26, 2024 18.50 18.50 18.28 18.37 18.21 3,167
Feb 23, 2024 18.38 18.45 18.33 18.42 18.22 3,492
Feb 22, 2024 18.35 18.35 18.21 18.34 18.14 2,021
Feb 21, 2024 18.37 18.44 18.26 18.34 18.15 7,884
Feb 20, 2024 18.45 18.45 18.35 18.39 18.19 2,474
Feb 16, 2024 18.33 18.38 18.33 18.38 18.18 2,287
Feb 15, 2024 18.31 18.31 18.14 18.31 18.11 7,648
Feb 14, 2024 18.24 18.24 18.12 18.19 18.00 1,277
Feb 13, 2024 0.04 Dividend
Feb 13, 2024 18.31 18.41 18.10 18.25 18.05 16,974
Feb 12, 2024 18.31 18.41 18.24 18.33 18.09 2,788
Feb 9, 2024 18.27 18.35 18.26 18.26 18.03 4,902
Feb 8, 2024 18.32 18.32 18.15 18.24 18.00 2,250
Feb 7, 2024 18.16 18.27 18.13 18.22 17.98 6,929
Feb 6, 2024 18.16 18.18 18.13 18.18 17.95 1,566
Feb 5, 2024 18.41 18.41 18.18 18.24 18.00 3,171
Feb 2, 2024 18.36 18.42 18.36 18.40 18.16 12,132
Feb 1, 2024 18.31 18.44 18.31 18.44 18.20 3,025
Jan 31, 2024 18.34 18.40 18.31 18.34 18.10 2,984
Jan 30, 2024 18.34 18.44 18.31 18.43 18.19 7,507
Jan 29, 2024 18.44 18.44 18.29 18.35 18.12 1,326
Jan 26, 2024 18.38 18.43 18.28 18.34 18.11 12,911
Jan 25, 2024 0.04 Dividend
Jan 25, 2024 18.27 18.36 18.18 18.36 18.12 23,745
Jan 24, 2024 18.35 18.54 18.26 18.34 18.07 15,864
Jan 23, 2024 18.33 18.47 18.29 18.37 18.09 1,851
Jan 22, 2024 18.37 18.37 18.26 18.31 18.03 4,650
Jan 19, 2024 18.13 18.25 18.13 18.25 17.97 5,454
Jan 18, 2024 18.23 18.28 18.23 18.28 18.01 756
Jan 17, 2024 18.36 18.36 18.22 18.32 18.04 11,449
Jan 16, 2024 18.52 18.52 18.36 18.36 18.08 4,046
Jan 12, 2024 18.41 18.50 18.33 18.33 18.05 8,362
Jan 11, 2024 0.04 Dividend
Jan 11, 2024 18.38 18.43 18.32 18.34 18.06 19,387
Jan 10, 2024 18.63 18.63 18.42 18.42 18.10 1,729
Jan 9, 2024 18.44 18.44 18.36 18.37 18.05 862
Jan 8, 2024 18.28 18.44 18.21 18.38 18.06 8,189
Jan 5, 2024 18.24 18.35 18.24 18.35 18.04 32,940
Jan 4, 2024 18.31 18.31 18.15 18.27 17.96 1,616
Jan 3, 2024 18.32 18.34 18.17 18.26 17.95 8,485
Jan 2, 2024 18.34 18.36 18.22 18.29 17.97 7,314
Dec 29, 2023 18.44 18.44 18.34 18.42 18.10 2,199
Dec 28, 2023 18.39 18.50 18.38 18.42 18.10 3,672
Dec 27, 2023 18.39 18.42 18.38 18.38 18.06 13,900
Dec 26, 2023 0.12 Dividend
Dec 26, 2023 18.24 18.36 18.14 18.36 18.05 8,057
Dec 22, 2023 18.43 18.43 18.24 18.33 17.90 1,138
Dec 21, 2023 18.37 18.37 18.18 18.27 17.84 4,772
Dec 20, 2023 18.27 18.31 18.27 18.31 17.87 428
Dec 19, 2023 18.25 18.33 18.25 18.33 17.90 8,992
Dec 18, 2023 18.29 18.32 18.29 18.32 17.89 592
Dec 15, 2023 18.39 18.39 18.24 18.33 17.90 4,793
Dec 14, 2023 18.33 18.36 18.19 18.26 17.83 4,128
Dec 13, 2023 17.86 18.09 17.86 18.09 17.66 2,396
Dec 12, 2023 0.04 Dividend
Dec 12, 2023 17.79 17.87 17.79 17.86 17.44 3,403
Dec 11, 2023 17.83 17.91 17.62 17.89 17.42 7,383
Dec 8, 2023 17.86 18.02 17.85 17.94 17.48 4,418
Dec 7, 2023 17.97 17.99 17.81 17.89 17.42 3,765
Dec 6, 2023 18.12 18.12 17.79 17.89 17.42 5,051
Dec 5, 2023 17.91 17.92 17.83 17.83 17.37 3,067
Dec 4, 2023 17.91 18.03 17.91 17.91 17.45 10,530
Dec 1, 2023 17.84 17.98 17.84 17.92 17.45 4,315
Nov 30, 2023 17.82 17.90 17.72 17.81 17.35 1,936
Nov 29, 2023 17.67 17.96 17.67 17.72 17.26 9,591
Nov 28, 2023 17.59 17.66 17.59 17.66 17.20 1,705
Nov 27, 2023 0.04 Dividend
Nov 27, 2023 17.64 17.64 17.51 17.59 17.14 7,666
Nov 24, 2023 17.52 17.58 17.52 17.58 17.09 110
Nov 22, 2023 17.68 17.68 17.47 17.56 17.07 15,154
Nov 21, 2023 17.65 17.72 17.53 17.53 17.04 1,787
Nov 20, 2023 17.60 17.72 17.60 17.72 17.22 6,286
Nov 17, 2023 17.64 17.70 17.61 17.61 17.12 9,067
Nov 16, 2023 17.66 17.66 17.58 17.58 17.09 1,554
Nov 15, 2023 17.51 17.60 17.51 17.57 17.08 3,666
Nov 14, 2023 17.63 17.63 17.47 17.51 17.02 440
Nov 13, 2023 0.04 Dividend
Nov 13, 2023 17.33 17.40 17.11 17.11 16.63 11,784
Nov 10, 2023 17.28 17.31 17.27 17.31 16.79 3,467
Nov 9, 2023 17.30 17.42 17.30 17.33 16.80 1,196
Nov 8, 2023 17.30 17.46 17.30 17.38 16.85 6,270
Nov 7, 2023 17.45 17.45 17.36 17.36 16.84 3,641
Nov 6, 2023 17.37 17.50 17.37 17.45 16.92 8,819
Nov 3, 2023 17.38 17.46 17.34 17.42 16.89 2,422
Nov 2, 2023 17.01 17.16 16.97 17.15 16.63 7,299
Nov 1, 2023 16.68 16.82 16.68 16.82 16.31 2,050
Oct 31, 2023 16.52 16.85 16.52 16.61 16.11 14,080
Oct 30, 2023 16.55 16.57 16.40 16.42 15.92 5,588
Oct 27, 2023 16.60 16.60 16.47 16.56 16.05 4,724
Oct 26, 2023 0.04 Dividend
Oct 26, 2023 16.52 16.52 16.52 16.52 16.02 184
Oct 25, 2023 16.63 16.73 16.59 16.65 16.10 4,613
Oct 24, 2023 16.55 16.61 16.54 16.56 16.02 3,214
Oct 23, 2023 16.47 16.48 16.47 16.48 15.94 1,125
Oct 20, 2023 16.47 16.55 16.47 16.50 15.97 7,908
Oct 19, 2023 16.66 16.66 16.55 16.55 16.01 805
Oct 18, 2023 16.79 16.87 16.69 16.70 16.15 2,368
Oct 17, 2023 16.97 16.97 16.84 16.93 16.37 5,439
Oct 16, 2023 16.84 16.84 16.75 16.84 16.29 1,228
Oct 13, 2023 16.94 16.95 16.88 16.89 16.33 2,151
Oct 12, 2023 16.99 16.99 16.83 16.88 16.33 10,811
Oct 11, 2023 0.04 Dividend
Oct 11, 2023 16.96 16.99 16.96 16.99 16.43 4,860
Oct 10, 2023 16.97 16.97 16.84 16.90 16.31 614
Oct 9, 2023 16.79 16.85 16.79 16.83 16.24 2,404
Oct 6, 2023 16.69 16.82 16.68 16.76 16.18 2,308
Oct 5, 2023 16.78 16.78 16.76 16.76 16.17 510
Oct 4, 2023 17.90 17.90 16.68 16.68 16.10 4,254
Oct 3, 2023 16.79 16.79 16.71 16.71 16.13 1,462
Oct 2, 2023 17.19 17.19 16.49 16.96 16.37 20,742
Sep 29, 2023 17.23 17.26 17.14 17.23 16.62 6,914
Sep 28, 2023 17.07 17.14 17.07 17.12 16.52 3,011
Sep 27, 2023 16.97 17.12 16.97 17.10 16.51 10,005
Sep 26, 2023 0.04 Dividend
Sep 26, 2023 17.20 17.20 17.08 17.08 16.48 332
Sep 25, 2023 17.14 17.23 17.14 17.23 16.58 246
Sep 22, 2023 17.23 17.25 17.12 17.25 16.60 1,217
Sep 21, 2023 17.43 17.58 17.31 17.35 16.70 15,078
Sep 20, 2023 17.58 17.58 17.49 17.49 16.84 504
Sep 19, 2023 17.49 17.55 17.49 17.55 16.89 219
Sep 18, 2023 17.49 17.64 17.49 17.56 16.91 3,451
Sep 15, 2023 17.57 17.64 17.49 17.57 16.92 2,136
Sep 14, 2023 17.55 17.55 17.50 17.50 16.85 571
Sep 13, 2023 17.35 17.45 17.35 17.45 16.80 11,747
Sep 12, 2023 0.04 Dividend
Sep 12, 2023 17.46 17.46 17.38 17.46 16.81 2,606
Sep 11, 2023 17.49 17.58 17.41 17.48 16.79 1,030
Sep 8, 2023 17.35 17.40 17.35 17.40 16.72 1,027
Sep 7, 2023 17.32 17.50 17.32 17.38 16.70 5,463
Sep 6, 2023 17.41 17.41 17.41 17.41 16.72 17
Sep 5, 2023 17.57 17.61 17.51 17.57 16.88 1,624
Sep 1, 2023 17.61 17.62 17.58 17.59 16.90 1,526
Aug 31, 2023 17.62 17.77 17.59 17.59 16.90 8,069
Aug 30, 2023 17.70 17.71 17.69 17.69 16.99 1,347
Aug 29, 2023 17.42 17.48 17.39 17.48 16.79 865
Aug 28, 2023 0.04 Dividend
Aug 28, 2023 17.34 17.40 17.27 17.34 16.66 4,909
Aug 25, 2023 17.38 17.38 17.38 17.38 16.66 128
Aug 24, 2023 17.30 17.48 17.30 17.41 16.69 11,995
Aug 23, 2023 17.11 17.33 17.11 17.33 16.60 3,253
Aug 22, 2023 17.22 17.22 17.17 17.17 16.46 5,039
Aug 21, 2023 17.35 17.35 17.17 17.27 16.55 4,257
Aug 18, 2023 17.25 17.33 17.24 17.29 16.57 14,612
Aug 17, 2023 17.39 17.39 17.20 17.38 16.66 1,435
Aug 16, 2023 17.40 17.43 17.40 17.40 16.68 2,437
Aug 15, 2023 17.56 17.59 17.50 17.56 16.83 14,121
Aug 14, 2023 17.61 17.61 17.58 17.59 16.86 1,230
Aug 11, 2023 0.04 Dividend
Aug 11, 2023 17.64 17.64 17.58 17.63 16.89 8,972
Aug 10, 2023 17.73 17.73 17.65 17.66 16.89 1,859
Aug 9, 2023 17.70 17.73 17.66 17.66 16.89 14,888
Aug 8, 2023 17.63 17.76 17.63 17.75 16.97 2,824
Aug 7, 2023 17.76 17.76 17.73 17.75 16.98 26,972
Aug 4, 2023 17.49 17.73 17.49 17.70 16.93 17,356
Aug 3, 2023 17.71 17.71 17.53 17.61 16.84 1,047
Aug 2, 2023 17.67 17.77 17.67 17.68 16.91 11,339
Aug 1, 2023 17.73 17.73 17.71 17.71 16.93 255
Jul 31, 2023 17.65 17.76 17.58 17.75 16.97 9,212
Jul 28, 2023 17.66 17.70 17.61 17.61 16.84 546
Jul 27, 2023 17.79 17.80 17.62 17.62 16.85 14,349
Jul 26, 2023 0.04 Dividend
Jul 26, 2023 17.71 17.71 17.71 17.71 16.93 242
Jul 25, 2023 17.68 17.75 17.65 17.72 16.90 11,124
Jul 24, 2023 17.77 17.77 17.62 17.64 16.83 3,567
Jul 21, 2023 17.61 17.69 17.61 17.61 16.80 1,060
Jul 20, 2023 17.59 17.72 17.59 17.62 16.81 5,897
Jul 19, 2023 17.69 17.70 17.55 17.61 16.80 4,942
Jul 18, 2023 17.52 17.52 17.52 17.52 16.72 688
Jul 17, 2023 17.55 17.63 17.50 17.59 16.78 4,111
Jul 14, 2023 17.69 17.69 17.58 17.63 16.82 10,286
Jul 13, 2023 17.62 17.78 17.61 17.69 16.88 2,050
Jul 12, 2023 0.04 Dividend
Jul 12, 2023 17.57 17.65 17.57 17.65 16.84 16,287
Jul 11, 2023 17.44 17.44 17.38 17.44 16.61 2,957
Jul 10, 2023 17.31 17.40 17.31 17.40 16.56 1,352
Jul 7, 2023 17.34 17.45 17.27 17.36 16.52 5,800
Jul 6, 2023 17.43 17.43 17.29 17.33 16.50 3,230
Jul 5, 2023 17.53 17.59 17.48 17.54 16.70 1,955
Jul 3, 2023 17.42 17.54 17.42 17.47 16.63 4,760
Jun 30, 2023 17.43 17.46 17.37 17.46 16.62 4,842
Jun 29, 2023 17.38 17.42 17.35 17.35 16.52 4,183
Jun 28, 2023 17.29 17.33 17.20 17.28 16.45 4,938
Jun 27, 2023 0.04 Dividend
Jun 27, 2023 17.30 17.32 17.29 17.31 16.47 1,140
Jun 26, 2023 17.19 17.32 17.16 17.24 16.37 4,923
Jun 23, 2023 17.20 17.35 17.20 17.31 16.43 5,559
Jun 22, 2023 17.28 17.34 17.28 17.34 16.47 1,536
Jun 21, 2023 17.43 17.43 17.30 17.37 16.50 3,777
Jun 20, 2023 17.37 17.45 17.37 17.45 16.57 591
Jun 16, 2023 17.44 17.50 17.43 17.47 16.59 9,781
Jun 15, 2023 17.34 17.47 17.34 17.39 16.52 4,450
Jun 14, 2023 17.51 17.52 17.17 17.43 16.55 6,358
Jun 13, 2023 0.04 Dividend
Jun 13, 2023 17.50 17.53 17.43 17.43 16.55 5,457
Jun 12, 2023 17.50 17.50 17.44 17.44 16.53 1,532
Jun 9, 2023 17.41 17.58 17.41 17.50 16.59 11,454
Jun 8, 2023 17.59 17.60 17.44 17.52 16.60 2,968
Jun 7, 2023 17.57 17.58 17.40 17.48 16.56 10,674
Jun 6, 2023 17.45 17.47 17.41 17.47 16.55 1,043
Jun 5, 2023 17.43 17.51 17.35 17.48 16.56 5,451
Jun 2, 2023 17.36 17.42 17.33 17.40 16.49 3,517
Jun 1, 2023 17.21 17.31 17.20 17.25 16.35 7,840
May 31, 2023 17.17 17.19 17.11 17.19 16.29 1,746
May 30, 2023 17.00 17.19 17.00 17.19 16.29 5,953
May 26, 2023 17.05 17.07 16.89 16.98 16.09 6,964
May 25, 2023 0.04 Dividend
May 25, 2023 16.94 17.04 16.93 17.02 16.13 4,531
May 24, 2023 17.12 17.16 17.07 17.12 16.18 4,957
May 23, 2023 17.16 17.16 17.07 17.14 16.20 693
May 22, 2023 17.09 17.18 17.07 17.07 16.14 5,427
May 19, 2023 17.12 17.23 17.12 17.14 16.20 6,443
May 18, 2023 17.14 17.14 17.14 17.14 16.20 2,202
May 17, 2023 16.96 17.08 16.88 17.08 16.15 8,443
May 16, 2023 17.15 17.15 17.00 17.01 16.08 2,844
May 15, 2023 17.08 17.18 17.08 17.11 16.17 5,141
May 12, 2023 17.15 17.20 17.11 17.11 16.17 3,929
May 11, 2023 0.04 Dividend
May 11, 2023 17.25 17.28 17.10 17.20 16.26 8,017
May 10, 2023 17.20 17.22 17.13 17.22 16.24 9,336
May 9, 2023 17.11 17.19 17.10 17.19 16.21 764
May 8, 2023 17.26 17.28 17.19 17.19 16.21 14,039
May 5, 2023 16.95 17.16 16.95 17.10 16.13 8,621
May 4, 2023 17.17 17.29 16.97 16.99 16.02 3,999
May 3, 2023 17.33 17.33 17.12 17.23 16.24 4,462
May 2, 2023 17.39 17.52 17.25 17.40 16.41 4,715
May 1, 2023 17.57 17.64 17.48 17.56 16.56 6,143
Apr 28, 2023 17.51 17.64 17.49 17.56 16.56 13,201
Apr 27, 2023 17.45 17.46 17.27 17.46 16.47 4,502

Related Tickers