Sound Equity Dividend Income ETF (DIVY)
NYSE: DIVY · Real-Time Price · USD
26.91
-0.34 (-1.25%)
At close: Mar 27, 2026, 4:00 PM EDT
26.93
+0.02 (0.07%)
After-hours: Mar 27, 2026, 7:00 PM EDT
DIVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 27.08 | 27.13 | 26.93 | 26.91 | 26.91 | -1.23% | 4,582 |
| Mar 26, 2026 | 27.26 | 27.42 | 27.22 | 27.25 | 27.25 | -0.24% | 2,686 |
| Mar 25, 2026 | 27.19 | 27.31 | 27.19 | 27.31 | 27.31 | 0.65% | 158 |
| Mar 24, 2026 | 27.23 | 27.24 | 27.13 | 27.13 | 27.13 | 0.83% | 1,176 |
| Mar 23, 2026 | 26.82 | 27.07 | 26.81 | 26.91 | 26.91 | 1.32% | 6,546 |
| Mar 20, 2026 | 26.75 | 26.75 | 26.54 | 26.56 | 26.56 | -1.25% | 1,296 |
| Mar 19, 2026 | 26.74 | 26.90 | 26.74 | 26.90 | 26.90 | -0.17% | 421 |
| Mar 18, 2026 | 27.18 | 27.18 | 26.94 | 26.94 | 26.94 | -1.24% | 1,854 |
| Mar 17, 2026 | 27.23 | 27.35 | 27.23 | 27.28 | 27.28 | 0.76% | 2,392 |
| Mar 16, 2026 | 27.17 | 27.22 | 27.05 | 27.07 | 27.07 | 0.58% | 7,525 |
| Mar 13, 2026 | 27.07 | 27.07 | 26.92 | 26.92 | 26.88 | 0.16% | 1,579 |
| Mar 12, 2026 | 27.08 | 27.14 | 26.88 | 26.88 | 26.84 | -1.70% | 911 |
| Mar 11, 2026 | 27.36 | 27.36 | 27.28 | 27.34 | 27.30 | -0.32% | 5,119 |
| Mar 10, 2026 | 27.80 | 27.80 | 27.43 | 27.43 | 27.39 | -0.70% | 2,287 |
| Mar 9, 2026 | 27.67 | 27.80 | 27.24 | 27.62 | 27.58 | -1.00% | 5,872 |
| Mar 6, 2026 | 27.89 | 27.90 | 27.46 | 27.90 | 27.86 | -0.85% | 3,981 |
| Mar 5, 2026 | 28.35 | 28.35 | 28.02 | 28.14 | 28.10 | -1.44% | 1,229 |
| Mar 4, 2026 | 28.32 | 28.55 | 28.32 | 28.55 | 28.51 | 0.46% | 1,015 |
| Mar 3, 2026 | 28.36 | 28.54 | 28.25 | 28.42 | 28.38 | -1.27% | 5,883 |
| Mar 2, 2026 | 28.56 | 28.86 | 28.56 | 28.79 | 28.74 | 0.15% | 4,855 |
| Feb 27, 2026 | 28.55 | 28.75 | 28.54 | 28.74 | 28.70 | -0.65% | 1,304 |
| Feb 26, 2026 | 28.89 | 28.93 | 28.71 | 28.93 | 28.89 | 0.34% | 2,473 |
| Feb 25, 2026 | 28.72 | 28.85 | 28.68 | 28.83 | 28.78 | -0.19% | 3,618 |
| Feb 24, 2026 | 28.80 | 28.97 | 28.78 | 28.89 | 28.83 | 0.33% | 5,943 |
| Feb 23, 2026 | 28.75 | 28.83 | 28.66 | 28.79 | 28.74 | -1.60% | 4,899 |
| Feb 20, 2026 | 28.99 | 29.26 | 28.99 | 29.26 | 29.21 | 0.64% | 4,831 |
| Feb 19, 2026 | 29.00 | 29.07 | 28.95 | 29.07 | 29.02 | 0.21% | 2,333 |
| Feb 18, 2026 | 29.11 | 29.11 | 28.89 | 29.01 | 28.96 | 0.21% | 1,113 |
| Feb 17, 2026 | 28.88 | 28.95 | 28.84 | 28.95 | 28.90 | -0.06% | 12,163 |
| Feb 13, 2026 | 28.96 | 29.09 | 28.92 | 28.97 | 28.91 | 1.20% | 2,899 |
| Feb 12, 2026 | 28.65 | 28.69 | 28.55 | 28.62 | 28.57 | -1.84% | 2,881 |
| Feb 11, 2026 | 29.10 | 29.16 | 29.09 | 29.16 | 29.10 | 0.15% | 1,431 |
| Feb 10, 2026 | 29.12 | 29.14 | 29.12 | 29.12 | 29.05 | 0.59% | 2,742 |
| Feb 9, 2026 | 28.94 | 28.95 | 28.88 | 28.95 | 28.88 | -0.10% | 496 |
| Feb 6, 2026 | 28.91 | 28.98 | 28.91 | 28.98 | 28.91 | 1.86% | 1,739 |
| Feb 5, 2026 | 28.58 | 28.70 | 28.42 | 28.45 | 28.39 | -0.04% | 3,825 |
| Feb 4, 2026 | 28.21 | 28.72 | 28.21 | 28.46 | 28.40 | 1.66% | 2,936 |
| Feb 3, 2026 | 27.55 | 28.09 | 27.55 | 27.99 | 27.93 | 1.33% | 2,242 |
| Feb 2, 2026 | 27.58 | 27.82 | 25.49 | 27.63 | 27.57 | 0.05% | 1,099 |
| Jan 30, 2026 | 27.43 | 27.77 | 27.43 | 27.61 | 27.55 | 0.45% | 5,565 |
| Jan 29, 2026 | 27.60 | 27.60 | 27.43 | 27.49 | 27.43 | 0.62% | 2,447 |
| Jan 28, 2026 | 27.29 | 27.32 | 27.15 | 27.32 | 27.25 | -0.32% | 1,876 |
| Jan 27, 2026 | 27.38 | 27.44 | 27.32 | 27.40 | 27.34 | 0.43% | 4,266 |
| Jan 26, 2026 | 27.27 | 27.29 | 27.22 | 27.29 | 27.22 | 0.34% | 2,346 |
| Jan 23, 2026 | 27.20 | 27.22 | 27.12 | 27.20 | 27.13 | -0.14% | 3,025 |
| Jan 22, 2026 | 27.33 | 27.47 | 27.22 | 27.23 | 27.17 | 0.14% | 2,467 |
| Jan 21, 2026 | 26.88 | 27.20 | 26.88 | 27.20 | 27.13 | 1.96% | 2,966 |
| Jan 20, 2026 | 26.95 | 26.95 | 26.65 | 26.67 | 26.61 | -1.12% | 5,760 |
| Jan 16, 2026 | 27.09 | 27.09 | 26.94 | 26.97 | 26.91 | -0.82% | 8,306 |
| Jan 15, 2026 | 26.87 | 27.31 | 26.87 | 27.20 | 27.09 | 0.11% | 8,076 |