Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	20.43	20.47	20.41	20.42	39,065	-0.03(-0.17%)
Jan 29, 2015	20.46	20.46	20.46	20.46	27,815	-0.01(-0.04%)
Jan 28, 2015	20.49	20.49	20.38	20.47	3,085	+0.26(+1.28%)
Jan 27, 2015	20.21	20.21	20.21	20.21	1,279	-0.11(-0.55%)
Jan 26, 2015	20.39	20.39	20.28	20.32	5,035	-0.27(-1.29%)
Jan 23, 2015	20.49	20.59	20.49	20.59	10,588	+0.03(+0.16%)
Jan 22, 2015	20.49	20.56	20.49	20.55	5,608	-0.03(-0.13%)
Jan 21, 2015	20.52	20.61	20.42	20.58	11,816	+0.23(+1.14%)
Jan 20, 2015	20.35	20.35	20.35	20.35	812	-0.11(-0.55%)
Jan 16, 2015	20.21	20.46	20.21	20.46	3,302	+0.15(+0.76%)
Jan 15, 2015	20.42	20.42	20.30	20.30	2,043	-0.10(-0.51%)
Jan 14, 2015	20.41	20.41	20.34	20.41	20,883	+0.03(+0.17%)
Jan 13, 2015	20.38	20.38	20.28	20.37	4,975	-0.18(-0.88%)
Jan 12, 2015	20.55	20.55	20.55	20.55	262	+0.25(+1.23%)
Jan 09, 2015	20.39	20.39	20.12	20.30	10,815	+0.33(+1.64%)
Jan 08, 2015	20.21	20.29	19.98	19.98	3,908	-0.39(-1.90%)
Jan 07, 2015	20.65	20.65	20.24	20.36	7,537	-0.42(-2.03%)
Jan 06, 2015	24.57	24.57	20.46	20.79	18,970	+0.24(+1.15%)
Jan 05, 2015	20.62	20.68	20.54	20.55	12,060	+0.12(+0.61%)

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.