Sound Equity Dividend Income ETF (DIVY)
NYSE: DIVY · Real-Time Price · USD
25.11
-0.08 (-0.32%)
Aug 11, 2025, 4:00 PM - Market closed
Silk Road Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 25.21 | 25.41 | 25.07 | 25.05 | - | -0.54% | 7,565 |
| Aug 8, 2025 | 25.16 | 25.25 | 25.16 | 25.19 | 25.19 | 0.18% | 1,891 |
| Aug 7, 2025 | 25.15 | 25.20 | 25.13 | 25.14 | 25.14 | 0.14% | 2,731 |
| Aug 6, 2025 | 25.12 | 25.25 | 25.07 | 25.11 | 25.11 | -0.65% | 4,031 |
| Aug 5, 2025 | 25.25 | 25.33 | 25.20 | 25.27 | 25.27 | 0.43% | 1,973 |
| Aug 4, 2025 | 25.10 | 25.22 | 25.10 | 25.16 | 25.16 | 0.67% | 1,406 |
| Aug 1, 2025 | 24.84 | 24.99 | 24.84 | 24.99 | 24.99 | -1.06% | 1,639 |
| Jul 31, 2025 | 25.49 | 25.49 | 25.26 | 25.26 | 25.26 | -1.32% | 613 |
| Jul 30, 2025 | 25.87 | 25.87 | 25.52 | 25.60 | 25.60 | -1.50% | 2,029 |
| Jul 29, 2025 | 26.14 | 26.14 | 25.97 | 25.99 | 25.99 | -0.65% | 4,246 |
| Jul 28, 2025 | 26.30 | 26.30 | 26.16 | 26.16 | 26.12 | -0.80% | 2,778 |
| Jul 25, 2025 | 26.21 | 26.40 | 26.18 | 26.37 | 26.33 | 0.30% | 5,510 |
| Jul 24, 2025 | 26.52 | 26.55 | 26.20 | 26.29 | 26.25 | -1.31% | 4,653 |
| Jul 23, 2025 | 26.59 | 26.72 | 26.59 | 26.64 | 26.60 | 1.21% | 7,839 |
| Jul 22, 2025 | 26.18 | 26.34 | 26.16 | 26.32 | 26.28 | 2.20% | 7,268 |
| Jul 21, 2025 | 26.05 | 26.05 | 25.75 | 25.75 | 25.71 | -0.97% | 2,069 |
| Jul 18, 2025 | 25.93 | 26.04 | 25.93 | 26.01 | 25.97 | 0.42% | 2,616 |
| Jul 17, 2025 | 25.87 | 25.94 | 25.80 | 25.90 | 25.86 | 0.80% | 2,312 |
| Jul 16, 2025 | 25.75 | 25.81 | 25.65 | 25.69 | 25.65 | 0.23% | 6,050 |
| Jul 15, 2025 | 26.06 | 26.06 | 25.62 | 25.63 | 25.59 | -1.60% | 17,585 |
| Jul 14, 2025 | 26.02 | 26.09 | 25.97 | 26.05 | 25.97 | -0.05% | 7,547 |
| Jul 11, 2025 | 26.06 | 26.18 | 26.05 | 26.06 | 25.98 | -1.07% | 4,518 |
| Jul 10, 2025 | 26.45 | 26.45 | 26.35 | 26.35 | 26.27 | 0.90% | 4,603 |
| Jul 9, 2025 | 26.12 | 26.14 | 26.11 | 26.11 | 26.03 | -0.32% | 2,831 |
| Jul 8, 2025 | 26.15 | 26.22 | 26.15 | 26.20 | 26.12 | 1.08% | 2,141 |
| Jul 7, 2025 | 26.18 | 26.18 | 25.88 | 25.91 | 25.84 | -1.62% | 6,723 |
| Jul 3, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.26 | 0.37% | 558 |
| Jul 2, 2025 | 26.23 | 26.24 | 26.15 | 26.24 | 26.17 | 0.62% | 2,254 |
| Jul 1, 2025 | 25.61 | 26.20 | 25.61 | 26.08 | 26.00 | 1.91% | 2,713 |
| Jun 30, 2025 | 25.51 | 25.64 | 25.40 | 25.59 | 25.52 | 0.50% | 5,725 |
| Jun 27, 2025 | 25.56 | 25.68 | 25.25 | 25.47 | 25.39 | 0.20% | 6,160 |
| Jun 26, 2025 | 25.32 | 25.46 | 25.32 | 25.41 | 25.34 | 0.99% | 3,552 |
| Jun 25, 2025 | 25.23 | 25.25 | 25.14 | 25.17 | 25.05 | -1.00% | 1,815 |
| Jun 24, 2025 | 25.23 | 25.47 | 25.23 | 25.42 | 25.31 | 1.68% | 1,682 |
| Jun 23, 2025 | 25.17 | 25.17 | 24.93 | 25.00 | 24.89 | -0.07% | 2,855 |
| Jun 20, 2025 | 25.00 | 25.02 | 24.92 | 25.02 | 24.90 | 0.39% | 1,018 |
| Jun 18, 2025 | 25.02 | 25.02 | 24.92 | 24.92 | 24.81 | -0.16% | 1,528 |
| Jun 17, 2025 | 25.21 | 25.21 | 24.96 | 24.96 | 24.85 | -1.01% | 2,959 |
| Jun 16, 2025 | 25.11 | 25.24 | 25.11 | 25.21 | 25.10 | 1.35% | 6,768 |
| Jun 13, 2025 | 25.31 | 25.31 | 24.86 | 24.88 | 24.77 | -1.84% | 2,221 |
| Jun 12, 2025 | 25.35 | 25.35 | 25.27 | 25.35 | 25.23 | -0.06% | 3,347 |
| Jun 11, 2025 | 25.40 | 25.40 | 25.35 | 25.36 | 25.21 | 0.09% | 3,110 |
| Jun 10, 2025 | 25.35 | 25.38 | 25.34 | 25.34 | 25.18 | 1.04% | 2,089 |
| Jun 9, 2025 | 25.05 | 25.25 | 25.03 | 25.08 | 24.92 | 0.24% | 4,508 |
| Jun 6, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.86 | 1.40% | 373 |
| Jun 5, 2025 | 24.69 | 24.75 | 24.67 | 24.67 | 24.52 | 0.48% | 4,331 |
| Jun 4, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.40 | -0.34% | 128 |
| Jun 3, 2025 | 24.56 | 24.74 | 24.56 | 24.63 | 24.48 | 0.68% | 5,874 |
| Jun 2, 2025 | 24.49 | 24.49 | 24.45 | 24.47 | 24.32 | -0.33% | 978 |
| May 30, 2025 | 24.40 | 24.56 | 24.40 | 24.55 | 24.40 | 0.16% | 4,419 |