Skip to main content
logo
Sound Equity Dividend Income ETF (DIVY)
NYSE: DIVY · Real-Time Price · USD
28.97
+0.35 (1.21%)
At close: Feb 13, 2026, 4:00 PM EST
28.93
-0.04 (-0.12%)
After-hours: Feb 13, 2026, 7:00 PM EST

DIVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202628.9629.0928.9228.9728.971.20%2,899
Feb 12, 202628.6528.6928.5528.6228.62-1.84%2,881
Feb 11, 202629.1029.1629.0929.1629.150.15%1,431
Feb 10, 202629.1229.1429.1229.1229.110.59%2,742
Feb 9, 202628.9428.9528.8828.9528.94-0.10%496
Feb 6, 202628.9128.9828.9128.9828.971.86%1,739
Feb 5, 202628.5828.7028.4228.4528.44-0.04%3,825
Feb 4, 202628.2128.7228.2128.4628.451.66%2,936
Feb 3, 202627.5528.0927.5527.9927.981.33%2,242
Feb 2, 202627.5827.8225.4927.6327.620.05%1,099
Jan 30, 202627.4327.7727.4327.6127.600.45%5,565
Jan 29, 202627.6027.6027.4327.4927.480.62%2,447
Jan 28, 202627.2927.3227.1527.3227.30-0.32%1,876
Jan 27, 202627.3827.4427.3227.4027.380.43%4,266
Jan 26, 202627.2727.2927.2227.2927.270.34%2,346
Jan 23, 202627.2027.2227.1227.2027.18-0.14%3,025
Jan 22, 202627.3327.4727.2227.2327.210.14%2,467
Jan 21, 202626.8827.2026.8827.2027.181.96%2,966
Jan 20, 202626.9526.9526.6526.6726.65-1.12%5,760
Jan 16, 202627.0927.0926.9426.9726.95-0.82%8,306
Jan 15, 202626.8727.3126.8727.2027.140.11%8,076
Jan 14, 202627.0827.2427.0027.1727.111.14%2,769
Jan 13, 202626.9026.9226.8626.8626.80-0.11%3,184
Jan 12, 202626.8926.9426.7926.8926.83-0.44%5,236
Jan 9, 202626.9627.1126.9627.0126.950.26%3,892
Jan 8, 202626.8627.0026.8626.9426.881.40%3,989
Jan 7, 202626.5526.5726.5026.5726.51-1.13%1,344
Jan 6, 202626.8426.8826.8426.8826.820.92%1,564
Jan 5, 202626.1426.7626.1426.6326.570.42%4,489
Jan 2, 202626.3526.5826.3526.5226.460.59%1,682
Dec 31, 202526.4926.4926.3626.3626.31-0.26%5,198
Dec 30, 202526.4526.5526.4026.4326.38-0.36%4,207
Dec 29, 202526.5126.5826.5126.5326.40-0.11%1,311
Dec 26, 202526.5126.5626.4626.5626.430.03%4,081
Dec 24, 202526.4426.5526.4426.5526.420.63%131
Dec 23, 202526.4326.4826.3726.3826.25-0.13%3,379
Dec 22, 202526.4126.5226.3626.4226.290.44%2,921
Dec 19, 202526.4426.4726.3026.3026.17-0.39%5,064
Dec 18, 202526.5126.5126.3926.4026.27-0.02%4,123
Dec 17, 202526.2626.4726.2626.4126.280.42%8,566
Dec 16, 202526.3526.3526.3026.3026.17-1.13%1,211
Dec 15, 202526.5626.6426.4826.6026.430.34%4,826
Dec 12, 202526.6726.6726.4126.5126.340.26%4,327
Dec 11, 202526.5926.6226.4426.4426.270.31%3,922
Dec 10, 202526.1026.3626.0526.3626.191.21%7,789
Dec 9, 202526.0326.1125.9526.0525.880.18%2,514
Dec 8, 202526.0626.0925.9726.0025.84-0.28%2,165
Dec 5, 202525.7926.1725.7926.0725.910.28%5,379
Dec 4, 202526.2326.2425.9826.0025.84-0.68%2,316
Dec 3, 202526.0926.1926.0926.1826.011.03%2,873