Sound Equity Income ETF (SDEI)
AMEX: SDEI
· Real-Time Price · USD
25.60
0.30 (1.18%)
At close: Mar 31, 2023, 4:32 PM
SDEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2023 | 24.10 | 24.27 | 24.10 | 24.27 | 24.27 | -0.04% | 975 |
| Oct 4, 2023 | 24.26 | 24.38 | 23.89 | 24.28 | 24.28 | -0.04% | 6,174 |
| Oct 3, 2023 | 24.42 | 24.42 | 24.29 | 24.29 | 24.29 | -1.18% | 864 |
| Oct 2, 2023 | 24.79 | 24.79 | 24.46 | 24.58 | 24.58 | -1.17% | 1,356 |
| Sep 29, 2023 | 24.92 | 25.08 | 24.87 | 24.87 | 24.87 | -0.40% | 10,144 |
| Sep 28, 2023 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.77% | 96 |
| Sep 27, 2023 | 24.75 | 24.92 | 24.74 | 24.78 | 24.78 | -0.20% | 4,944 |
| Sep 26, 2023 | 24.94 | 24.94 | 24.83 | 24.83 | 24.83 | -1.23% | 510 |
| Sep 25, 2023 | 24.88 | 25.24 | 24.88 | 25.14 | 25.10 | 0.04% | 1,531 |
| Sep 22, 2023 | 25.19 | 25.19 | 25.13 | 25.13 | 25.09 | -0.59% | 248 |
| Sep 21, 2023 | 25.25 | 25.40 | 25.23 | 25.28 | 25.24 | -0.98% | 10,956 |
| Sep 20, 2023 | 25.53 | 25.53 | 25.53 | 25.53 | 25.49 | -0.16% | 171 |
| Sep 19, 2023 | 25.39 | 25.57 | 25.39 | 25.57 | 25.53 | 0.12% | 246 |
| Sep 18, 2023 | 25.49 | 25.65 | 25.49 | 25.54 | 25.50 | -0.74% | 1,018 |
| Sep 15, 2023 | 25.56 | 25.80 | 25.56 | 25.73 | 25.69 | -0.12% | 1,917 |
| Sep 14, 2023 | 25.76 | 25.76 | 25.76 | 25.76 | 25.72 | 1.38% | 289 |
| Sep 13, 2023 | 25.48 | 25.48 | 25.41 | 25.41 | 25.37 | -1.01% | 4,573 |
| Sep 12, 2023 | 25.34 | 25.67 | 25.34 | 25.67 | 25.63 | 0.55% | 3,635 |
| Sep 11, 2023 | 25.70 | 25.70 | 25.53 | 25.53 | 25.45 | 0.35% | 328 |
| Sep 8, 2023 | 25.41 | 25.61 | 25.30 | 25.44 | 25.36 | 0.67% | 4,019 |