Sound Equity Dividend Income ETF (DIVY)
NYSE: DIVY · Real-Time Price · USD
24.99
+0.28 (1.12%)
At close: May 16, 2025, 4:00 PM
24.98
-0.01 (-0.05%)
After-hours: May 16, 2025, 7:00 PM EDT
DIVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 24.89 | 24.99 | 24.89 | 24.99 | 24.99 | 1.12% | 2,215 |
| May 15, 2025 | 24.44 | 24.78 | 24.44 | 24.71 | 24.71 | 1.08% | 4,517 |
| May 14, 2025 | 24.75 | 24.75 | 24.42 | 24.45 | 24.41 | -0.93% | 4,306 |
| May 13, 2025 | 24.71 | 24.82 | 24.67 | 24.68 | 24.64 | -0.02% | 6,225 |
| May 12, 2025 | 24.55 | 24.75 | 24.55 | 24.68 | 24.64 | 2.44% | 4,324 |
| May 9, 2025 | 24.26 | 24.28 | 24.09 | 24.09 | 24.06 | -0.22% | 4,399 |
| May 8, 2025 | 24.02 | 24.28 | 23.98 | 24.15 | 24.11 | 0.98% | 1,218 |
| May 7, 2025 | 23.92 | 24.00 | 23.86 | 23.91 | 23.87 | 0.55% | 11,360 |
| May 6, 2025 | 24.00 | 24.01 | 23.78 | 23.78 | 23.74 | -0.79% | 3,719 |
| May 5, 2025 | 24.02 | 24.14 | 23.97 | 23.97 | 23.93 | -0.90% | 610 |
| May 2, 2025 | 23.89 | 24.24 | 23.89 | 24.19 | 24.15 | 2.14% | 15,174 |
| May 1, 2025 | 23.65 | 23.78 | 23.64 | 23.68 | 23.65 | -0.70% | 14,689 |
| Apr 30, 2025 | 23.95 | 23.95 | 23.57 | 23.85 | 23.81 | -0.61% | 6,113 |
| Apr 29, 2025 | 23.76 | 24.05 | 23.76 | 24.00 | 23.96 | 0.39% | 1,658 |
| Apr 28, 2025 | 23.68 | 23.90 | 23.68 | 23.90 | 23.83 | 0.78% | 4,463 |
| Apr 25, 2025 | 23.58 | 23.72 | 23.58 | 23.72 | 23.64 | -0.61% | 448 |
| Apr 24, 2025 | 23.57 | 23.88 | 23.56 | 23.87 | 23.79 | 1.64% | 8,368 |
| Apr 23, 2025 | 23.61 | 23.95 | 23.40 | 23.48 | 23.41 | 0.45% | 3,058 |
| Apr 22, 2025 | 23.15 | 23.42 | 23.15 | 23.38 | 23.30 | 2.26% | 7,804 |
| Apr 21, 2025 | 22.99 | 22.99 | 22.68 | 22.86 | 22.79 | -1.24% | 1,179 |
| Apr 17, 2025 | 23.24 | 23.37 | 23.15 | 23.15 | 23.07 | 1.58% | 18,881 |
| Apr 16, 2025 | 23.16 | 23.29 | 22.77 | 22.79 | 22.71 | -1.65% | 5,227 |
| Apr 15, 2025 | 23.46 | 23.46 | 23.17 | 23.17 | 23.10 | -0.89% | 8,837 |
| Apr 14, 2025 | 23.20 | 23.48 | 23.19 | 23.38 | 23.26 | 1.95% | 13,023 |
| Apr 11, 2025 | 22.50 | 23.00 | 22.41 | 22.93 | 22.82 | 1.73% | 5,644 |
| Apr 10, 2025 | 23.23 | 23.23 | 22.16 | 22.54 | 22.43 | -3.71% | 6,996 |
| Apr 9, 2025 | 21.75 | 23.41 | 21.55 | 23.41 | 23.29 | 6.88% | 6,369 |
| Apr 8, 2025 | 23.00 | 23.07 | 21.73 | 21.90 | 21.79 | -3.10% | 22,287 |
| Apr 7, 2025 | 22.96 | 23.37 | 22.53 | 22.60 | 22.49 | -1.66% | 5,157 |
| Apr 4, 2025 | 23.66 | 23.68 | 22.98 | 22.98 | 22.87 | -5.48% | 4,309 |
| Apr 3, 2025 | 25.15 | 25.15 | 24.27 | 24.32 | 24.20 | -5.15% | 3,214 |
| Apr 2, 2025 | 25.39 | 25.63 | 25.39 | 25.63 | 25.51 | 0.52% | 4,370 |
| Apr 1, 2025 | 25.55 | 25.63 | 25.32 | 25.50 | 25.38 | -0.42% | 3,142 |
| Mar 31, 2025 | 25.32 | 25.65 | 25.32 | 25.61 | 25.48 | 0.73% | 15,638 |
| Mar 28, 2025 | 25.50 | 25.50 | 25.38 | 25.42 | 25.30 | -0.68% | 2,491 |
| Mar 27, 2025 | 25.66 | 25.70 | 25.57 | 25.60 | 25.47 | -0.51% | 6,625 |
| Mar 26, 2025 | 25.82 | 25.82 | 25.69 | 25.73 | 25.56 | 0.56% | 4,954 |
| Mar 25, 2025 | 25.66 | 25.69 | 25.53 | 25.59 | 25.42 | -0.69% | 7,598 |
| Mar 24, 2025 | 25.69 | 25.77 | 25.68 | 25.76 | 25.60 | 0.85% | 1,627 |
| Mar 21, 2025 | 25.68 | 25.68 | 25.51 | 25.55 | 25.38 | -1.05% | 3,761 |
| Mar 20, 2025 | 25.77 | 25.89 | 25.76 | 25.82 | 25.66 | -0.25% | 2,350 |
| Mar 19, 2025 | 25.80 | 25.94 | 25.78 | 25.89 | 25.72 | 0.52% | 5,362 |
| Mar 18, 2025 | 25.86 | 25.86 | 25.65 | 25.75 | 25.59 | -0.20% | 2,925 |
| Mar 17, 2025 | 25.60 | 25.84 | 25.60 | 25.81 | 25.64 | 1.22% | 6,232 |
| Mar 14, 2025 | 25.11 | 25.49 | 24.98 | 25.49 | 25.33 | 1.61% | 4,421 |
| Mar 13, 2025 | 25.41 | 25.41 | 25.02 | 25.09 | 24.93 | -0.76% | 41,020 |
| Mar 12, 2025 | 25.57 | 25.57 | 25.18 | 25.28 | 25.08 | -1.11% | 10,734 |
| Mar 11, 2025 | 25.70 | 25.70 | 25.52 | 25.57 | 25.36 | -1.47% | 13,617 |
| Mar 10, 2025 | 25.97 | 26.32 | 25.84 | 25.95 | 25.74 | -0.64% | 4,018 |
| Mar 7, 2025 | 25.72 | 26.13 | 25.72 | 26.12 | 25.91 | 1.53% | 3,342 |