Indicators

Sound Equity Income ETF (NY: DIVY )

26.41 +0.12 (+0.46%)

Streaming Delayed Price Updated: 2:20 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.48	18.57	18.21	18.49	51,697	+0.07(+0.39%)
May 28, 2020	18.59	18.89	17.04	18.42	2,525	+0.16(+0.86%)
May 27, 2020	17.88	18.31	17.88	18.26	3,183	+0.29(+1.63%)
May 26, 2020	17.95	18.01	17.81	17.97	5,269	+0.40(+2.26%)
May 22, 2020	17.28	17.57	17.28	17.57	3,968	-0.39(-2.19%)
May 21, 2020	17.85	17.96	17.78	17.96	6,639	+0.16(+0.88%)
May 20, 2020	17.91	18.04	17.33	17.81	20,545	+0.03(+0.20%)
May 19, 2020	17.48	17.77	17.20	17.77	12,628	-0.02(-0.11%)
May 18, 2020	17.81	18.00	16.88	17.79	20,567	+0.20(+1.14%)
May 15, 2020	17.49	17.77	17.49	17.59	6,892	-0.21(-1.19%)
May 14, 2020	17.76	17.86	17.76	17.80	9,942	-0.16(-0.89%)
May 13, 2020	18.34	18.34	17.86	17.96	4,826	-0.59(-3.20%)
May 12, 2020	18.46	18.69	18.46	18.56	6,367	+0.22(+1.19%)
May 11, 2020	18.53	18.53	17.58	18.34	16,040	-0.44(-2.34%)
May 08, 2020	18.75	18.91	18.59	18.78	9,608	+0.12(+0.64%)
May 07, 2020	18.49	18.81	18.00	18.66	14,728	-0.06(-0.30%)
May 06, 2020	18.70	18.72	18.70	18.72	1,161	-0.11(-0.58%)
May 05, 2020	18.67	18.86	18.67	18.82	13,336	+0.18(+0.95%)
May 04, 2020	18.22	18.67	18.11	18.65	11,157	+0.07(+0.36%)

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.