Indicators

Sound Equity Income ETF (NY: DIVY )

26.54 +0.14 (+0.53%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	23.61	23.66	23.29	23.57	55,241	-0.08(-0.34%)
Feb 27, 2019	23.49	23.71	23.49	23.65	3,987	+0.05(+0.21%)
Feb 26, 2019	23.61	23.63	23.55	23.60	6,615	-0.00(-0.02%)
Feb 25, 2019	23.48	23.63	23.48	23.61	8,450	+0.08(+0.35%)
Feb 22, 2019	23.54	23.58	23.51	23.52	5,094	+0.03(+0.13%)
Feb 21, 2019	23.53	23.58	23.49	23.49	8,102	+0.88(+3.91%)
Feb 20, 2019	23.62	23.70	22.61	22.61	13,435	-1.18(-4.97%)
Feb 19, 2019	23.72	23.80	23.65	23.79	21,960	+0.17(+0.73%)
Feb 15, 2019	23.63	23.71	22.87	23.62	6,202	+0.16(+0.69%)
Feb 14, 2019	23.50	23.72	23.33	23.46	10,185	-0.26(-1.10%)
Feb 13, 2019	23.55	23.79	23.55	23.72	6,826	+0.02(+0.08%)
Feb 12, 2019	23.48	23.98	23.48	23.70	8,149	+0.31(+1.31%)
Feb 11, 2019	23.21	23.61	23.21	23.39	10,978	+0.04(+0.15%)
Feb 08, 2019	23.42	23.45	23.33	23.36	5,869	-0.19(-0.81%)
Feb 07, 2019	23.87	23.87	23.54	23.55	28,203	-0.13(-0.53%)
Feb 06, 2019	23.61	23.67	22.75	23.67	8,424	+0.15(+0.65%)
Feb 05, 2019	23.42	23.52	23.35	23.52	15,902	+0.05(+0.20%)
Feb 04, 2019	22.92	23.53	22.92	23.47	3,435	+0.04(+0.19%)

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.