Indicators

Sound Equity Income ETF (NY: DIVY )

26.54 +0.14 (+0.53%)

Official Closing Price Updated: 6:30 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	25.73	25.73	25.59	25.61	7,849	+0.15(+0.60%)
Feb 28, 2024	25.81	25.81	25.46	25.46	3,677	-0.19(-0.72%)
Feb 27, 2024	25.49	25.74	25.49	25.64	840	+0.05(+0.19%)
Feb 26, 2024	25.74	25.74	25.56	25.59	10,598	-0.21(-0.80%)
Feb 23, 2024	25.66	25.80	25.66	25.80	1,584	+0.18(+0.70%)
Feb 22, 2024	25.37	25.63	25.33	25.62	2,766	+0.22(+0.88%)
Feb 21, 2024	25.44	25.44	25.32	25.40	2,953	-0.06(-0.25%)
Feb 20, 2024	25.54	25.57	25.27	25.46	4,885	-0.10(-0.41%)
Feb 16, 2024	25.41	25.64	25.41	25.57	3,357	-0.06(-0.24%)
Feb 15, 2024	25.17	25.63	25.17	25.63	5,859	+0.74(+2.97%)
Feb 14, 2024	25.05	25.29	24.71	24.89	44,353	-0.11(-0.42%)
Feb 13, 2024	25.38	25.38	24.86	24.99	7,368	-0.59(-2.30%)
Feb 12, 2024	25.58	25.58	25.58	25.58	258	+0.29(+1.14%)
Feb 09, 2024	25.17	25.29	25.13	25.29	4,266	+0.11(+0.44%)
Feb 08, 2024	25.07	25.18	25.06	25.18	1,429	+0.02(+0.09%)
Feb 07, 2024	25.17	25.17	24.99	25.16	8,815	-0.11(-0.42%)
Feb 06, 2024	25.42	25.42	25.21	25.26	5,278	+0.00(+0.01%)
Feb 05, 2024	25.55	25.55	25.20	25.26	2,250	-0.71(-2.75%)
Feb 02, 2024	25.47	25.98	25.40	25.98	16,257	+0.38(+1.47%)

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.