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 (%)
Jun 28, 2019	23.95	24.01	23.80	24.01	1,772	+0.19(+0.81%)
Jun 27, 2019	23.93	23.97	23.76	23.82	27,529	-0.13(-0.54%)
Jun 26, 2019	23.54	24.81	23.54	23.95	3,755	+0.16(+0.65%)
Jun 25, 2019	23.70	24.54	23.70	23.79	19,546	+0.04(+0.16%)
Jun 24, 2019	23.93	24.44	23.53	23.75	28,471	-0.17(-0.73%)
Jun 21, 2019	23.86	24.90	23.65	23.93	26,580	-0.09(-0.38%)
Jun 20, 2019	24.01	24.11	23.93	24.02	7,521	-0.06(-0.24%)
Jun 19, 2019	24.19	24.19	23.89	24.07	11,240	+0.09(+0.37%)
Jun 18, 2019	23.97	24.13	23.89	23.99	9,933	+0.11(+0.48%)
Jun 17, 2019	23.94	24.04	23.50	23.87	15,115	+0.34(+1.45%)
Jun 14, 2019	23.71	23.98	23.53	23.53	2,104	-0.28(-1.16%)
Jun 13, 2019	24.06	24.06	23.81	23.81	657	-0.13(-0.56%)
Jun 12, 2019	24.07	24.07	23.90	23.94	5,493	+0.00(+0.00%)
Jun 11, 2019	24.07	24.24	23.94	23.94	1,537	-0.06(-0.25%)
Jun 10, 2019	24.08	24.15	23.80	24.00	5,610	+0.05(+0.23%)
Jun 07, 2019	23.84	24.08	23.43	23.95	13,844	-0.06(-0.26%)
Jun 06, 2019	24.02	24.05	23.85	24.01	16,883	+0.13(+0.53%)
Jun 05, 2019	23.78	23.88	23.73	23.88	4,096	-0.10(-0.41%)
Jun 04, 2019	24.10	24.10	23.75	23.98	12,093	-0.03(-0.14%)

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.