Sound Equity Dividend Income ETF (DIVY)
NYSE: DIVY · Real-Time Price · USD
26.00
-0.03 (-0.10%)
Sep 24, 2025, 4:00 PM EDT - Market closed
DIVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 26.16 | 26.16 | 25.98 | 26.00 | 26.00 | -0.10% | 9,364 |
| Sep 23, 2025 | 26.15 | 26.28 | 26.01 | 26.03 | 26.03 | 0.13% | 4,728 |
| Sep 22, 2025 | 26.00 | 26.00 | 25.98 | 26.00 | 26.00 | 0.10% | 2,858 |
| Sep 19, 2025 | 25.99 | 26.00 | 25.91 | 25.97 | 25.97 | -0.25% | 3,972 |
| Sep 18, 2025 | 25.97 | 26.04 | 25.97 | 26.04 | 26.04 | 0.62% | 2,015 |
| Sep 17, 2025 | 26.05 | 26.20 | 25.84 | 25.88 | 25.88 | 0.30% | 6,979 |
| Sep 16, 2025 | 25.85 | 25.93 | 25.74 | 25.80 | 25.80 | -0.35% | 4,243 |
| Sep 15, 2025 | 26.06 | 26.12 | 25.89 | 25.89 | 25.89 | -1.27% | 2,765 |
| Sep 12, 2025 | 26.15 | 26.22 | 26.14 | 26.22 | 26.18 | - | 4,401 |
| Sep 11, 2025 | 26.06 | 26.24 | 26.06 | 26.22 | 26.18 | 1.39% | 6,040 |
| Sep 10, 2025 | 25.96 | 25.96 | 25.82 | 25.86 | 25.82 | -0.58% | 2,053 |
| Sep 9, 2025 | 26.08 | 26.08 | 26.01 | 26.01 | 25.97 | 0.11% | 917 |
| Sep 8, 2025 | 25.91 | 25.98 | 25.81 | 25.98 | 25.94 | -0.44% | 4,236 |
| Sep 5, 2025 | 26.05 | 26.10 | 25.99 | 26.10 | 26.06 | -0.12% | 2,018 |
| Sep 4, 2025 | 25.98 | 26.13 | 25.98 | 26.13 | 26.09 | 0.35% | 4,281 |
| Sep 3, 2025 | 26.07 | 26.07 | 25.93 | 26.04 | 26.00 | -0.06% | 1,821 |
| Sep 2, 2025 | 25.95 | 26.05 | 25.95 | 26.05 | 26.01 | -1.10% | 1,395 |
| Aug 29, 2025 | 26.28 | 26.89 | 26.25 | 26.34 | 26.30 | 0.20% | 10,132 |
| Aug 28, 2025 | 26.19 | 26.29 | 26.18 | 26.29 | 26.25 | -0.19% | 1,237 |
| Aug 27, 2025 | 26.31 | 26.41 | 26.29 | 26.34 | 26.26 | 0.78% | 3,274 |
| Aug 26, 2025 | 26.05 | 26.19 | 26.05 | 26.14 | 26.06 | -0.19% | 2,054 |
| Aug 25, 2025 | 26.22 | 26.25 | 26.19 | 26.19 | 26.11 | -0.81% | 2,603 |
| Aug 22, 2025 | 26.31 | 26.47 | 26.31 | 26.41 | 26.33 | 2.03% | 2,364 |
| Aug 21, 2025 | 25.87 | 25.89 | 25.85 | 25.88 | 25.80 | -0.03% | 508 |
| Aug 20, 2025 | 25.90 | 25.90 | 25.89 | 25.89 | 25.81 | 0.55% | 394 |
| Aug 19, 2025 | 25.79 | 25.90 | 25.75 | 25.75 | 25.67 | 0.49% | 2,750 |
| Aug 18, 2025 | 25.69 | 25.72 | 25.60 | 25.62 | 25.54 | -0.34% | 3,436 |
| Aug 15, 2025 | 25.73 | 25.77 | 25.64 | 25.71 | 25.63 | -0.43% | 3,649 |
| Aug 14, 2025 | 25.60 | 25.82 | 25.60 | 25.82 | 25.74 | -0.26% | 2,305 |
| Aug 13, 2025 | 25.53 | 25.94 | 25.53 | 25.89 | 25.77 | 2.36% | 11,398 |
| Aug 12, 2025 | 25.46 | 25.55 | 25.29 | 25.29 | 25.18 | 0.71% | 10,122 |
| Aug 11, 2025 | 25.21 | 25.31 | 25.02 | 25.11 | 25.00 | -0.30% | 7,570 |
| Aug 8, 2025 | 25.16 | 25.25 | 25.16 | 25.19 | 25.07 | 0.18% | 1,891 |
| Aug 7, 2025 | 25.15 | 25.20 | 25.13 | 25.14 | 25.03 | 0.14% | 2,731 |
| Aug 6, 2025 | 25.12 | 25.25 | 25.07 | 25.11 | 24.99 | -0.65% | 4,031 |
| Aug 5, 2025 | 25.25 | 25.33 | 25.20 | 25.27 | 25.16 | 0.43% | 1,973 |
| Aug 4, 2025 | 25.10 | 25.22 | 25.10 | 25.16 | 25.05 | 0.67% | 1,406 |
| Aug 1, 2025 | 24.84 | 24.99 | 24.84 | 24.99 | 24.88 | -1.06% | 1,639 |
| Jul 31, 2025 | 25.49 | 25.49 | 25.26 | 25.26 | 25.15 | -1.32% | 613 |
| Jul 30, 2025 | 25.87 | 25.87 | 25.52 | 25.60 | 25.48 | -1.50% | 2,029 |
| Jul 29, 2025 | 26.14 | 26.14 | 25.97 | 25.99 | 25.87 | -0.65% | 4,246 |
| Jul 28, 2025 | 26.30 | 26.30 | 26.16 | 26.16 | 26.00 | -0.80% | 2,778 |
| Jul 25, 2025 | 26.21 | 26.40 | 26.18 | 26.37 | 26.21 | 0.30% | 5,510 |
| Jul 24, 2025 | 26.52 | 26.55 | 26.20 | 26.29 | 26.13 | -1.31% | 4,653 |
| Jul 23, 2025 | 26.59 | 26.72 | 26.59 | 26.64 | 26.48 | 1.21% | 7,839 |
| Jul 22, 2025 | 26.18 | 26.34 | 26.16 | 26.32 | 26.16 | 2.20% | 7,268 |
| Jul 21, 2025 | 26.05 | 26.05 | 25.75 | 25.75 | 25.60 | -0.97% | 2,069 |
| Jul 18, 2025 | 25.93 | 26.04 | 25.93 | 26.01 | 25.85 | 0.42% | 2,616 |
| Jul 17, 2025 | 25.87 | 25.94 | 25.80 | 25.90 | 25.74 | 0.80% | 2,312 |
| Jul 16, 2025 | 25.75 | 25.81 | 25.65 | 25.69 | 25.54 | 0.23% | 6,050 |