Indicators

Sound Equity Income ETF (NY: DIVY )

25.86 +0.15 (+0.59%)

Official Closing Price Updated: 6:30 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.69	22.74	22.67	22.69	12,470	+0.04(+0.16%)
Jan 30, 2017	22.58	22.65	22.58	22.65	61,556	+0.06(+0.28%)
Jan 27, 2017	22.71	22.71	22.58	22.59	6,325	+0.02(+0.08%)
Jan 26, 2017	22.59	22.59	22.57	22.57	432	+0.07(+0.29%)
Jan 25, 2017	22.67	22.67	22.51	22.51	6,682	-0.01(-0.02%)
Jan 24, 2017	22.51	22.54	22.51	22.51	2,924	-0.03(-0.15%)
Jan 23, 2017	22.56	22.60	22.54	22.55	13,078	-0.04(-0.18%)
Jan 20, 2017	22.56	22.59	22.56	22.59	3,484	+0.04(+0.16%)
Jan 19, 2017	22.55	22.58	22.53	22.55	5,374	+0.03(+0.12%)
Jan 18, 2017	22.52	22.52	22.50	22.52	2,692	+0.02(+0.08%)
Jan 17, 2017	22.48	22.53	22.47	22.51	23,976	-0.11(-0.51%)
Jan 13, 2017		22.62	22.62	22.62	0	+0.10(+0.43%)
Jan 12, 2017	22.51	22.55	22.49	22.52	16,900	+0.03(+0.12%)
Jan 11, 2017	22.60	22.60	22.40	22.50	15,911	-0.02(-0.08%)
Jan 10, 2017	22.51	22.51	22.51	22.51	2,824	+0.04(+0.16%)
Jan 09, 2017	22.53	22.56	22.46	22.48	20,710	-0.06(-0.27%)
Jan 06, 2017	22.51	22.95	22.38	22.54	160,279	+0.14(+0.61%)
Jan 05, 2017	22.33	22.43	22.30	22.40	30,971	+0.04(+0.18%)
Jan 04, 2017	22.31	22.36	22.27	22.36	16,981	+0.01(+0.04%)

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.