Indicators

Sound Equity Income ETF (NY: DIVY )

26.58 -0.02 (-0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	22.78	22.82	22.72	22.73	21,827	-0.02(-0.08%)
Sep 28, 2017	22.76	22.78	22.75	22.75	7,064	+0.09(+0.39%)
Sep 27, 2017	22.77	22.78	22.65	22.66	19,144	-0.04(-0.19%)
Sep 26, 2017	22.74	22.83	22.69	22.70	12,973	+0.00(+0.00%)
Sep 25, 2017	22.74	22.74	22.69	22.70	17,453	-0.04(-0.16%)
Sep 22, 2017	22.81	22.81	22.74	22.74	2,978	+0.04(+0.16%)
Sep 21, 2017	22.73	22.79	22.65	22.70	9,074	-0.05(-0.23%)
Sep 20, 2017	22.78	22.79	22.75	22.75	1,893	-0.01(-0.04%)
Sep 19, 2017	22.78	22.79	22.75	22.76	4,448	-0.02(-0.08%)
Sep 18, 2017	22.77	22.78	22.74	22.78	3,785	-0.04(-0.19%)
Sep 15, 2017	22.76	22.83	22.76	22.83	4,154	+0.04(+0.15%)
Sep 14, 2017	22.75	22.81	22.74	22.79	6,624	+0.04(+0.15%)
Sep 13, 2017	22.77	22.77	22.73	22.75	4,583	+0.03(+0.12%)
Sep 12, 2017	22.76	22.78	22.73	22.73	7,680	+0.01(+0.04%)
Sep 11, 2017	22.73	22.73	22.64	22.72	12,431	+0.06(+0.27%)
Sep 08, 2017	22.75	22.75	22.53	22.66	19,508	-0.07(-0.31%)
Sep 07, 2017	22.69	22.73	22.68	22.73	6,312	+0.06(+0.27%)
Sep 06, 2017	22.72	22.72	22.67	22.67	6,605	-0.11(-0.50%)
Sep 05, 2017	22.79	22.79	22.71	22.78	7,807	+0.06(+0.27%)

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.