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 (%)
Sep 29, 2017	22.82	22.85	22.75	22.76	21,795	-0.02(-0.08%)
Sep 28, 2017	22.80	22.81	22.78	22.78	7,054	+0.09(+0.39%)
Sep 27, 2017	22.81	22.81	22.68	22.69	19,117	-0.04(-0.19%)
Sep 26, 2017	22.77	22.86	22.73	22.73	12,954	+0.00(+0.00%)
Sep 25, 2017	22.77	22.77	22.73	22.73	17,427	-0.04(-0.16%)
Sep 22, 2017	22.84	22.84	22.77	22.77	2,974	+0.04(+0.16%)
Sep 21, 2017	22.76	22.82	22.68	22.73	9,061	-0.05(-0.23%)
Sep 20, 2017	22.81	22.82	22.79	22.79	1,891	-0.01(-0.04%)
Sep 19, 2017	22.81	22.82	22.79	22.80	4,441	-0.02(-0.08%)
Sep 18, 2017	22.80	22.81	22.77	22.81	3,779	-0.04(-0.19%)
Sep 15, 2017	22.80	22.87	22.80	22.86	4,148	+0.04(+0.15%)
Sep 14, 2017	22.79	22.84	22.77	22.82	6,614	+0.04(+0.15%)
Sep 13, 2017	22.81	22.81	22.76	22.79	4,576	+0.03(+0.12%)
Sep 12, 2017	22.80	22.81	22.76	22.76	7,669	+0.01(+0.04%)
Sep 11, 2017	22.76	22.76	22.68	22.75	12,413	+0.06(+0.27%)
Sep 08, 2017	22.78	22.78	22.57	22.69	19,479	-0.07(-0.31%)
Sep 07, 2017	22.73	22.76	22.72	22.76	6,303	+0.06(+0.27%)
Sep 06, 2017	22.75	22.76	22.70	22.70	6,595	-0.11(-0.50%)
Sep 05, 2017	22.83	22.83	22.74	22.81	7,796	+0.06(+0.27%)

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.