Sound Equity Dividend Income ETF (DIVY)
NYSE: DIVY · Real-Time Price · USD
25.55
+0.08 (0.33%)
Nov 24, 2025, 4:00 PM EST - Market closed
DIVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 25.53 | 25.55 | 25.48 | 25.55 | 25.55 | 0.32% | 1,423 |
| Nov 21, 2025 | 25.43 | 25.62 | 25.43 | 25.47 | 25.47 | 2.13% | 5,304 |
| Nov 20, 2025 | 24.99 | 25.41 | 24.94 | 24.94 | 24.94 | -1.13% | 2,636 |
| Nov 19, 2025 | 25.28 | 25.28 | 25.15 | 25.23 | 25.23 | -1.21% | 1,561 |
| Nov 18, 2025 | 25.50 | 25.56 | 25.41 | 25.54 | 25.54 | 0.14% | 2,171 |
| Nov 17, 2025 | 25.64 | 25.64 | 25.39 | 25.50 | 25.50 | -1.06% | 766 |
| Nov 14, 2025 | 25.89 | 25.89 | 25.77 | 25.77 | 25.77 | -0.35% | 3,398 |
| Nov 13, 2025 | 26.10 | 26.12 | 25.85 | 25.87 | 25.86 | -0.38% | 3,472 |
| Nov 12, 2025 | 25.95 | 25.99 | 25.91 | 25.96 | 25.92 | 0.65% | 5,186 |
| Nov 11, 2025 | 25.72 | 25.80 | 25.71 | 25.80 | 25.76 | 0.90% | 1,765 |
| Nov 10, 2025 | 25.35 | 25.57 | 25.29 | 25.57 | 25.53 | 0.63% | 5,744 |
| Nov 7, 2025 | 25.23 | 25.41 | 25.23 | 25.41 | 25.37 | 0.19% | 5,132 |
| Nov 6, 2025 | 25.29 | 25.44 | 25.29 | 25.36 | 25.32 | 0.15% | 3,009 |
| Nov 5, 2025 | 25.31 | 25.46 | 25.28 | 25.32 | 25.28 | -0.41% | 5,422 |
| Nov 4, 2025 | 25.45 | 25.45 | 25.41 | 25.42 | 25.38 | -0.50% | 1,155 |
| Nov 3, 2025 | 25.52 | 25.55 | 25.36 | 25.55 | 25.51 | -0.54% | 3,001 |
| Oct 31, 2025 | 25.65 | 25.69 | 25.57 | 25.69 | 25.65 | 0.18% | 6,242 |
| Oct 30, 2025 | 25.83 | 25.83 | 25.65 | 25.65 | 25.61 | -0.36% | 2,127 |
| Oct 29, 2025 | 25.95 | 25.95 | 25.74 | 25.74 | 25.66 | -1.17% | 1,116 |
| Oct 28, 2025 | 26.08 | 26.15 | 26.00 | 26.04 | 25.97 | -0.11% | 2,806 |
| Oct 27, 2025 | 25.96 | 26.09 | 25.94 | 26.07 | 25.99 | 0.61% | 3,830 |
| Oct 24, 2025 | 25.93 | 25.94 | 25.86 | 25.91 | 25.84 | 0.47% | 4,003 |
| Oct 23, 2025 | 25.72 | 25.87 | 25.72 | 25.79 | 25.71 | 0.20% | 4,947 |
| Oct 22, 2025 | 25.79 | 25.79 | 25.69 | 25.74 | 25.66 | 0.01% | 1,974 |
| Oct 21, 2025 | 25.68 | 25.75 | 25.68 | 25.74 | 25.66 | 0.46% | 3,608 |
| Oct 20, 2025 | 25.36 | 25.62 | 25.36 | 25.62 | 25.54 | 1.05% | 2,571 |
| Oct 17, 2025 | 25.27 | 25.43 | 25.27 | 25.36 | 25.28 | 0.54% | 7,450 |
| Oct 16, 2025 | 25.67 | 25.72 | 25.16 | 25.22 | 25.14 | -1.49% | 1,243 |
| Oct 15, 2025 | 25.71 | 25.71 | 25.50 | 25.60 | 25.48 | 0.18% | 5,363 |
| Oct 14, 2025 | 25.37 | 25.68 | 25.37 | 25.55 | 25.44 | 0.90% | 3,034 |
| Oct 13, 2025 | 25.38 | 25.38 | 25.27 | 25.33 | 25.21 | 0.64% | 5,794 |
| Oct 10, 2025 | 25.37 | 25.37 | 25.15 | 25.17 | 25.05 | -1.97% | 1,890 |
| Oct 9, 2025 | 25.84 | 25.84 | 25.67 | 25.67 | 25.55 | -1.06% | 3,680 |
| Oct 8, 2025 | 25.94 | 26.03 | 25.93 | 25.95 | 25.83 | -0.02% | 4,288 |
| Oct 7, 2025 | 26.07 | 26.07 | 25.94 | 25.95 | 25.83 | -0.44% | 5,446 |
| Oct 6, 2025 | 25.99 | 26.29 | 25.99 | 26.06 | 25.95 | -0.63% | 3,070 |
| Oct 3, 2025 | 26.42 | 26.42 | 26.23 | 26.23 | 26.11 | 0.50% | 1,643 |
| Oct 2, 2025 | 26.25 | 26.25 | 26.07 | 26.10 | 25.98 | -0.36% | 2,670 |
| Oct 1, 2025 | 26.15 | 26.20 | 26.12 | 26.20 | 26.08 | 0.15% | 1,001 |
| Sep 30, 2025 | 26.03 | 26.16 | 25.92 | 26.16 | 26.04 | 0.92% | 4,731 |
| Sep 29, 2025 | 25.85 | 25.93 | 25.85 | 25.92 | 25.80 | -0.30% | 1,599 |
| Sep 26, 2025 | 25.85 | 26.04 | 25.85 | 26.00 | 25.84 | 1.03% | 5,490 |
| Sep 25, 2025 | 25.81 | 25.90 | 25.72 | 25.73 | 25.57 | -1.05% | 5,557 |
| Sep 24, 2025 | 26.16 | 26.16 | 25.98 | 26.00 | 25.85 | -0.10% | 9,364 |
| Sep 23, 2025 | 26.15 | 26.28 | 26.01 | 26.03 | 25.87 | 0.13% | 4,728 |
| Sep 22, 2025 | 26.00 | 26.00 | 25.98 | 26.00 | 25.84 | 0.10% | 2,858 |
| Sep 19, 2025 | 25.99 | 26.00 | 25.91 | 25.97 | 25.81 | -0.25% | 3,972 |
| Sep 18, 2025 | 25.97 | 26.04 | 25.97 | 26.04 | 25.88 | 0.62% | 2,015 |
| Sep 17, 2025 | 26.05 | 26.20 | 25.84 | 25.88 | 25.72 | 0.30% | 6,979 |
| Sep 16, 2025 | 25.85 | 25.93 | 25.74 | 25.80 | 25.64 | -0.35% | 4,243 |