Indicators

Sound Equity Income ETF (NY: DIVY )

25.58 -0.08 (-0.31%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.45	18.54	18.18	18.46	51,775	+0.07(+0.39%)
May 28, 2020	18.56	18.86	17.01	18.39	2,529	+0.16(+0.86%)
May 27, 2020	17.85	18.28	17.85	18.23	3,188	+0.29(+1.63%)
May 26, 2020	17.92	17.98	17.78	17.94	5,277	+0.40(+2.26%)
May 22, 2020	17.26	17.54	17.26	17.54	3,974	-0.39(-2.19%)
May 21, 2020	17.82	17.94	17.75	17.94	6,649	+0.16(+0.88%)
May 20, 2020	17.89	18.01	17.30	17.78	20,576	+0.03(+0.20%)
May 19, 2020	17.46	17.74	17.17	17.74	12,647	-0.02(-0.11%)
May 18, 2020	17.78	17.97	16.86	17.76	20,598	+0.20(+1.14%)
May 15, 2020	17.47	17.74	17.47	17.56	6,903	-0.21(-1.19%)
May 14, 2020	17.73	17.84	17.73	17.77	9,957	-0.16(-0.89%)
May 13, 2020	18.31	18.31	17.83	17.93	4,833	-0.59(-3.20%)
May 12, 2020	18.43	18.66	18.43	18.53	6,377	+0.22(+1.19%)
May 11, 2020	18.50	18.50	17.55	18.31	16,064	-0.44(-2.34%)
May 08, 2020	18.72	18.88	18.57	18.75	9,622	+0.12(+0.64%)
May 07, 2020	18.46	18.79	17.97	18.63	14,751	-0.06(-0.30%)
May 06, 2020	18.67	18.69	18.67	18.69	1,163	-0.11(-0.58%)
May 05, 2020	18.64	18.83	18.64	18.80	13,356	+0.18(+0.95%)
May 04, 2020	18.19	18.64	18.08	18.62	11,174	+0.07(+0.36%)

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.