Indicators

Sound Equity Income ETF (NY: DIVY )

26.28 +0.14 (+0.54%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	21.18	21.18	21.05	21.05	4,925	+0.00(+0.00%)
Jul 28, 2016	21.04	21.11	21.04	21.05	7,679	-0.12(-0.58%)
Jul 27, 2016	20.96	21.18	20.96	21.17	3,685	-0.01(-0.04%)
Jul 26, 2016	21.03	21.29	21.03	21.18	2,472	-0.03(-0.12%)
Jul 25, 2016	21.31	21.36	21.18	21.21	27,882	+0.17(+0.80%)
Jul 22, 2016	21.00	21.38	20.87	21.04	42,333	-0.06(-0.29%)
Jul 21, 2016	21.14	21.38	21.06	21.10	14,733	+0.04(+0.17%)
Jul 20, 2016	21.18	21.18	21.06	21.07	10,025	-0.04(-0.21%)
Jul 19, 2016	21.04	21.16	21.00	21.11	17,021	+0.02(+0.08%)
Jul 18, 2016	20.92	21.09	20.92	21.09	3,179	+0.04(+0.21%)
Jul 15, 2016	20.96	21.16	20.96	21.05	38,718	+0.09(+0.42%)
Jul 14, 2016	20.74	21.09	20.74	20.96	40,300	+0.01(+0.04%)
Jul 13, 2016	20.86	20.99	20.86	20.95	62,431	+0.11(+0.53%)
Jul 12, 2016	20.89	21.01	20.84	20.84	5,979	-0.07(-0.32%)
Jul 11, 2016	20.70	20.91	20.55	20.91	4,236	-0.02(-0.07%)
Jul 08, 2016	20.90	20.88	20.88	20.92	3,811	+0.04(+0.20%)
Jul 07, 2016	20.91	21.04	20.80	20.88	9,255	-0.17(-0.80%)
Jul 06, 2016	20.69	21.05	20.69	21.05	1,574	+0.14(+0.68%)
Jul 05, 2016	20.86	20.91	20.86	20.91	3,657	+0.05(+0.25%)

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.