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 (%)
Dec 29, 2017		23.20	23.20	23.20	0	-0.30(-1.29%)
Dec 28, 2017	23.46	23.50	23.44	23.50	8,088	-0.06(-0.26%)
Dec 27, 2017	23.56	23.62	23.56	23.57	7,588	+0.04(+0.19%)
Dec 26, 2017	23.51	23.70	23.51	23.52	6,420	-0.04(-0.19%)
Dec 22, 2017	23.51	23.57	23.49	23.57	53,933	-0.03(-0.11%)
Dec 21, 2017	23.48	23.83	23.41	23.59	50,595	+0.11(+0.49%)
Dec 20, 2017	23.49	23.51	23.48	23.48	2,023	-0.04(-0.19%)
Dec 19, 2017	23.49	23.54	23.49	23.52	2,965	-0.02(-0.10%)
Dec 18, 2017	23.49	23.55	23.49	23.54	2,382	+0.07(+0.28%)
Dec 15, 2017	23.44	23.55	23.44	23.48	25,888	+0.03(+0.11%)
Dec 14, 2017	23.30	23.81	23.30	23.45	3,089	-0.02(-0.07%)
Dec 13, 2017	23.26	23.64	23.26	23.47	10,838	+0.06(+0.26%)
Dec 12, 2017	23.46	23.46	23.34	23.41	108,608	+0.06(+0.25%)
Dec 11, 2017	23.33	23.35	23.32	23.35	3,812	+0.07(+0.31%)
Dec 08, 2017	23.28	23.31	23.26	23.28	7,157	-0.01(-0.03%)
Dec 07, 2017	23.23	23.54	23.23	23.28	5,432	-0.01(-0.04%)
Dec 06, 2017	23.27	23.29	23.26	23.29	1,024	+0.02(+0.08%)
Dec 05, 2017	23.25	23.29	23.25	23.27	4,766	+0.01(+0.04%)
Dec 04, 2017	23.27	23.27	23.25	23.26	4,065	-0.04(-0.19%)

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.