Indicators

Sound Equity Income ETF (NY: DIVY )

26.57 -0.08 (-0.31%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.66	22.71	22.64	22.66	12,488	+0.04(+0.16%)
Jan 30, 2017	22.55	22.62	22.54	22.62	61,648	+0.06(+0.28%)
Jan 27, 2017	22.67	22.67	22.54	22.56	6,335	+0.02(+0.08%)
Jan 26, 2017	22.56	22.56	22.54	22.54	433	+0.07(+0.29%)
Jan 25, 2017	22.64	22.64	22.47	22.47	6,692	-0.01(-0.02%)
Jan 24, 2017	22.47	22.51	22.47	22.48	2,928	-0.03(-0.15%)
Jan 23, 2017	22.52	22.57	22.50	22.51	13,098	-0.04(-0.18%)
Jan 20, 2017	22.52	22.56	22.52	22.55	3,489	+0.04(+0.16%)
Jan 19, 2017	22.52	22.54	22.49	22.52	5,382	+0.03(+0.12%)
Jan 18, 2017	22.49	22.49	22.47	22.49	2,696	+0.02(+0.08%)
Jan 17, 2017	22.45	22.50	22.44	22.47	24,012	-0.11(-0.51%)
Jan 13, 2017		22.59	22.59	22.59	0	+0.10(+0.43%)
Jan 12, 2017	22.48	22.52	22.45	22.49	16,925	+0.03(+0.12%)
Jan 11, 2017	22.57	22.57	22.37	22.46	15,935	-0.02(-0.08%)
Jan 10, 2017	22.47	22.48	22.47	22.48	2,828	+0.04(+0.16%)
Jan 09, 2017	22.50	22.52	22.43	22.45	20,740	-0.06(-0.27%)
Jan 06, 2017	22.47	22.91	22.35	22.51	160,517	+0.14(+0.61%)
Jan 05, 2017	22.30	22.39	22.27	22.37	31,017	+0.04(+0.18%)
Jan 04, 2017	22.28	22.33	22.23	22.33	17,006	+0.01(+0.04%)

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.