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, 2018	24.35	24.52	24.08	24.35	72,693	-0.03(-0.11%)
Feb 27, 2018	24.09	24.61	24.09	24.37	57,795	+0.10(+0.40%)
Feb 26, 2018	24.27	24.67	24.12	24.28	38,795	+0.14(+0.59%)
Feb 23, 2018	24.21	25.22	23.90	24.13	23,232	+0.28(+1.15%)
Feb 22, 2018	23.90	25.67	23.78	23.86	36,139	-0.18(-0.74%)
Feb 21, 2018	23.89	25.62	23.82	24.04	119,661	+0.14(+0.60%)
Feb 20, 2018	23.72	23.89	23.72	23.89	10,157	+0.17(+0.71%)
Feb 16, 2018		23.73	23.73	23.73	0	-0.17(-0.71%)
Feb 15, 2018	23.61	23.89	23.54	23.89	21,031	+0.30(+1.28%)
Feb 14, 2018	23.47	23.70	23.43	23.59	28,077	+0.19(+0.80%)
Feb 13, 2018	23.47	23.50	23.41	23.41	7,528	-0.13(-0.57%)
Feb 12, 2018	23.42	23.55	23.42	23.54	17,949	+0.15(+0.65%)
Feb 09, 2018	23.47	23.47	23.39	23.39	13,915	-0.11(-0.45%)
Feb 08, 2018	23.55	23.89	23.49	23.49	38,059	-0.01(-0.06%)
Feb 07, 2018		23.61	23.43	23.51	11,388	-0.02(-0.09%)
Feb 06, 2018	23.68	23.72	23.35	23.53	19,347	-0.30(-1.24%)
Feb 05, 2018	23.82	23.85	23.81	23.83	6,889	-0.05(-0.21%)
Feb 02, 2018	23.79	23.88	23.79	23.88	9,197	+0.09(+0.37%)

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.