Sound Equity Dividend Income ETF (DIVY)
26.01
+0.15
(+0.58%)
USD |
NYSEARCA |
May 07, 16:00
DIVY Price: 26.01 for May 7, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 07, 2024 | 26.00 | 26.17 | 25.90 | 26.01 | 4652.00 |
May 06, 2024 | 25.87 | 25.87 | 25.81 | 25.86 | 2888.00 |
May 03, 2024 | 25.75 | 25.75 | 25.45 | 25.71 | 4298.00 |
May 02, 2024 | 25.46 | 25.71 | 25.46 | 25.55 | 4162.00 |
May 01, 2024 | 25.40 | 25.42 | 25.40 | 25.42 | 953.00 |
Apr 30, 2024 | 25.69 | 25.69 | 25.46 | 25.46 | 4828.00 |
Apr 29, 2024 | 25.91 | 26.00 | 25.73 | 25.82 | 6201.00 |
Apr 26, 2024 | 25.88 | 25.88 | 25.78 | 25.78 | 2636.00 |
Apr 25, 2024 | 25.82 | 26.01 | 25.55 | 25.81 | 6366.00 |
Apr 24, 2024 | 25.91 | 26.07 | 25.88 | 26.05 | 3713.00 |
Apr 23, 2024 | 26.06 | 26.11 | 25.83 | 25.96 | 1491.00 |
Apr 22, 2024 | 25.74 | 26.12 | 25.72 | 25.85 | 3062.00 |
Apr 19, 2024 | 25.46 | 25.70 | 25.46 | 25.66 | 4095.00 |
Apr 18, 2024 | 25.57 | 25.57 | 25.33 | 25.33 | 1485.00 |
Apr 17, 2024 | 25.46 | 25.57 | 25.11 | 25.21 | 8241.00 |
Apr 16, 2024 | 25.28 | 25.43 | 25.27 | 25.30 | 2675.00 |
Apr 15, 2024 | 25.74 | 25.84 | 25.38 | 25.43 | 4221.00 |
Apr 12, 2024 | 26.10 | 26.11 | 25.52 | 25.60 | 14522.00 |
Apr 11, 2024 | 26.09 | 26.17 | 25.88 | 26.11 | 9551.00 |
Apr 10, 2024 | 26.33 | 26.33 | 25.97 | 26.04 | 7382.00 |
Apr 09, 2024 | 26.52 | 26.59 | 26.40 | 26.49 | 2220.00 |
Apr 08, 2024 | 26.65 | 26.71 | 26.50 | 26.51 | 4658.00 |
Apr 05, 2024 | 26.46 | 26.69 | 26.34 | 26.48 | 7640.00 |
Apr 04, 2024 | 26.88 | 27.02 | 26.45 | 26.45 | 8531.00 |
Apr 03, 2024 | 26.74 | 26.88 | 26.60 | 26.73 | 9298.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.42
Minimum
Jan 29 2021
27.75
Maximum
Jun 07 2022
25.36
Average
25.51
Median
Feb 23 2022