Sound Equity Dividend Income ETF (DIVY)
NYSE: DIVY · Real-Time Price · USD
25.61
+0.18 (0.72%)
Mar 31, 2025, 3:52 PM EDT - Market closed
DIVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 25.32 | 25.65 | 25.32 | 25.61 | 25.61 | 0.73% | 15,638 |
| Mar 28, 2025 | 25.50 | 25.50 | 25.38 | 25.42 | 25.42 | -0.68% | 2,491 |
| Mar 27, 2025 | 25.66 | 25.70 | 25.57 | 25.60 | 25.60 | -0.51% | 6,625 |
| Mar 26, 2025 | 25.82 | 25.82 | 25.69 | 25.73 | 25.69 | 0.56% | 4,954 |
| Mar 25, 2025 | 25.66 | 25.69 | 25.53 | 25.59 | 25.55 | -0.69% | 7,598 |
| Mar 24, 2025 | 25.69 | 25.77 | 25.68 | 25.76 | 25.72 | 0.85% | 1,627 |
| Mar 21, 2025 | 25.68 | 25.68 | 25.51 | 25.55 | 25.51 | -1.05% | 3,761 |
| Mar 20, 2025 | 25.77 | 25.89 | 25.76 | 25.82 | 25.78 | -0.25% | 2,350 |
| Mar 19, 2025 | 25.80 | 25.94 | 25.78 | 25.89 | 25.85 | 0.52% | 5,362 |
| Mar 18, 2025 | 25.86 | 25.86 | 25.65 | 25.75 | 25.71 | -0.20% | 2,925 |
| Mar 17, 2025 | 25.60 | 25.84 | 25.60 | 25.81 | 25.77 | 1.22% | 6,232 |
| Mar 14, 2025 | 25.11 | 25.49 | 24.98 | 25.49 | 25.46 | 1.61% | 4,421 |
| Mar 13, 2025 | 25.41 | 25.41 | 25.02 | 25.09 | 25.05 | -0.76% | 41,020 |
| Mar 12, 2025 | 25.57 | 25.57 | 25.18 | 25.28 | 25.21 | -1.11% | 10,734 |
| Mar 11, 2025 | 25.70 | 25.70 | 25.52 | 25.57 | 25.49 | -1.47% | 13,617 |
| Mar 10, 2025 | 25.97 | 26.32 | 25.84 | 25.95 | 25.87 | -0.64% | 4,018 |
| Mar 7, 2025 | 25.72 | 26.13 | 25.72 | 26.12 | 26.04 | 1.53% | 3,342 |
| Mar 6, 2025 | 25.67 | 25.72 | 25.52 | 25.72 | 25.64 | -0.28% | 4,541 |
| Mar 5, 2025 | 25.58 | 25.86 | 25.58 | 25.79 | 25.71 | 0.64% | 2,449 |
| Mar 4, 2025 | 25.77 | 25.89 | 25.61 | 25.63 | 25.55 | -1.62% | 9,225 |
| Mar 3, 2025 | 26.49 | 26.62 | 25.90 | 26.05 | 25.97 | -1.25% | 8,824 |
| Feb 28, 2025 | 26.15 | 26.38 | 26.15 | 26.38 | 26.30 | 1.51% | 3,257 |
| Feb 27, 2025 | 26.11 | 26.19 | 25.99 | 25.99 | 25.91 | -0.83% | 3,606 |
| Feb 26, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.09 | -0.72% | 154 |
| Feb 25, 2025 | 26.51 | 26.51 | 26.33 | 26.40 | 26.28 | -0.14% | 11,492 |
| Feb 24, 2025 | 26.43 | 26.57 | 26.43 | 26.43 | 26.31 | 0.24% | 5,091 |
| Feb 21, 2025 | 26.46 | 26.46 | 26.30 | 26.37 | 26.25 | -0.59% | 5,047 |
| Feb 20, 2025 | 26.52 | 26.53 | 26.46 | 26.53 | 26.41 | 0.22% | 2,657 |
| Feb 19, 2025 | 26.45 | 26.47 | 26.40 | 26.47 | 26.35 | -0.11% | 2,714 |
| Feb 18, 2025 | 26.23 | 26.50 | 26.23 | 26.50 | 26.38 | 0.79% | 7,584 |
| Feb 14, 2025 | 26.39 | 26.41 | 26.29 | 26.29 | 26.17 | 0.02% | 2,399 |
| Feb 13, 2025 | 26.00 | 26.29 | 26.00 | 26.29 | 26.17 | 1.22% | 6,633 |
| Feb 12, 2025 | 25.99 | 25.99 | 25.90 | 25.97 | 25.81 | -0.80% | 3,348 |
| Feb 11, 2025 | 26.07 | 26.18 | 26.07 | 26.18 | 26.02 | 0.70% | 6,173 |
| Feb 10, 2025 | 26.03 | 26.10 | 25.91 | 26.00 | 25.84 | 0.16% | 19,497 |
| Feb 7, 2025 | 26.07 | 26.07 | 25.91 | 25.96 | 25.80 | -0.36% | 1,536 |
| Feb 6, 2025 | 26.31 | 26.31 | 26.00 | 26.05 | 25.89 | -0.56% | 5,855 |
| Feb 5, 2025 | 26.17 | 26.20 | 26.17 | 26.20 | 26.04 | 0.49% | 1,704 |
| Feb 4, 2025 | 26.09 | 26.12 | 26.06 | 26.07 | 25.91 | 0.30% | 11,739 |
| Feb 3, 2025 | 25.73 | 26.09 | 25.61 | 25.99 | 25.83 | -0.53% | 40,939 |
| Jan 31, 2025 | 26.27 | 26.43 | 26.09 | 26.13 | 25.97 | -0.57% | 4,717 |
| Jan 30, 2025 | 26.27 | 26.35 | 26.25 | 26.28 | 26.12 | 0.38% | 8,009 |
| Jan 29, 2025 | 26.32 | 26.32 | 26.16 | 26.18 | 25.98 | -0.29% | 4,168 |
| Jan 28, 2025 | 26.36 | 26.39 | 26.23 | 26.26 | 26.06 | -0.55% | 1,566 |
| Jan 27, 2025 | 26.15 | 26.44 | 25.94 | 26.40 | 26.20 | 1.15% | 7,355 |
| Jan 24, 2025 | 26.15 | 26.15 | 26.10 | 26.10 | 25.91 | 0.03% | 989 |
| Jan 23, 2025 | 25.99 | 26.12 | 25.99 | 26.09 | 25.90 | 0.64% | 6,416 |
| Jan 22, 2025 | 26.00 | 26.03 | 25.91 | 25.93 | 25.73 | -0.79% | 8,432 |
| Jan 21, 2025 | 25.95 | 26.23 | 25.95 | 26.13 | 25.94 | 0.56% | 4,874 |
| Jan 17, 2025 | 25.91 | 26.06 | 25.91 | 25.99 | 25.79 | 0.51% | 1,860 |