Indicators

Sound Equity Income ETF (NY: DIVY )

26.33 +0.05 (+0.18%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	24.38	24.55	24.12	24.38	72,587	-0.03(-0.11%)
Feb 27, 2018	24.13	24.65	24.13	24.41	57,711	+0.10(+0.40%)
Feb 26, 2018	24.30	24.70	24.15	24.31	38,738	+0.14(+0.59%)
Feb 23, 2018	24.24	25.25	23.94	24.17	23,199	+0.28(+1.15%)
Feb 22, 2018	23.94	25.71	23.81	23.89	36,086	-0.18(-0.74%)
Feb 21, 2018	23.93	25.65	23.86	24.07	119,486	+0.14(+0.60%)
Feb 20, 2018	23.75	23.93	23.75	23.93	10,142	+0.17(+0.71%)
Feb 16, 2018		23.76	23.76	23.76	0	-0.17(-0.71%)
Feb 15, 2018	23.64	23.93	23.57	23.93	21,001	+0.30(+1.28%)
Feb 14, 2018	23.50	23.73	23.47	23.63	28,036	+0.19(+0.80%)
Feb 13, 2018	23.51	23.54	23.44	23.44	7,517	-0.13(-0.57%)
Feb 12, 2018	23.46	23.58	23.46	23.57	17,923	+0.15(+0.65%)
Feb 09, 2018	23.50	23.50	23.42	23.42	13,894	-0.11(-0.45%)
Feb 08, 2018	23.58	23.92	23.53	23.53	38,004	-0.01(-0.06%)
Feb 07, 2018		23.64	23.47	23.54	11,371	-0.02(-0.09%)
Feb 06, 2018	23.72	23.76	23.39	23.56	19,318	-0.30(-1.24%)
Feb 05, 2018	23.86	23.89	23.84	23.86	6,879	-0.05(-0.21%)
Feb 02, 2018	23.82	23.91	23.82	23.91	9,184	+0.09(+0.37%)

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.