Skip to main content

Sound Equity Income ETF (NY: DIVY )

26.65 +0.07 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 23.10 23.35 23.02 23.20 8,712 +0.13(+0.55%)
Oct 30, 2023 23.25 23.25 23.02 23.07 2,690 +0.26(+1.15%)
Oct 27, 2023 23.39 23.39 22.63 22.81 7,583 -0.42(-1.80%)
Oct 26, 2023 23.14 23.23 23.10 23.23 2,289 -0.05(-0.19%)
Oct 25, 2023 23.39 23.41 23.27 23.27 2,510 -0.17(-0.73%)
Oct 24, 2023 23.44 23.44 23.44 23.44 22 +0.08(+0.34%)
Oct 23, 2023 23.28 23.36 23.28 23.36 1,208 -0.16(-0.67%)
Oct 20, 2023 23.60 23.74 23.52 23.52 3,904 -0.21(-0.90%)
Oct 19, 2023 23.91 23.94 23.73 23.73 453 -0.34(-1.42%)
Oct 18, 2023 23.74 24.08 23.74 24.08 2,382 -0.14(-0.57%)
Oct 17, 2023 24.02 24.21 24.01 24.21 13,171 +0.12(+0.50%)
Oct 16, 2023 24.03 24.10 24.03 24.10 621 +0.30(+1.27%)
Oct 13, 2023 23.97 23.97 23.63 23.79 6,114 -0.11(-0.45%)
Oct 12, 2023 23.82 23.90 23.65 23.90 2,827 -0.13(-0.53%)
Oct 11, 2023 24.13 24.14 23.80 24.03 9,583 -0.04(-0.18%)
Oct 10, 2023 23.94 24.16 23.82 24.07 9,027 +0.19(+0.79%)
Oct 09, 2023 23.67 23.88 23.67 23.88 1,329 +0.20(+0.86%)
Oct 06, 2023 23.42 23.72 23.42 23.68 14,208 +0.04(+0.16%)
Oct 05, 2023 23.47 23.64 23.47 23.64 1,001 -0.01(-0.04%)
Oct 04, 2023 23.63 23.75 23.27 23.65 6,338 -0.01(-0.04%)
Oct 03, 2023 23.78 23.78 23.66 23.66 887 -0.28(-1.17%)
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.