Skip to main content
logo
Sound Equity Dividend Income ETF (DIVY)
NYSE: DIVY · Real-Time Price · USD
26.04
-0.02 (-0.06%)
At close: Sep 3, 2025, 4:00 PM
26.04
0.00 (0.00%)
After-hours: Sep 3, 2025, 7:00 PM EDT

DIVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202526.0726.0725.9325.91--0.56%1,797
Sep 2, 202525.9526.0525.9526.0526.05-1.10%1,395
Aug 29, 202526.2826.8926.2526.3426.340.20%10,132
Aug 28, 202526.1926.2926.1826.2926.29-0.19%1,237
Aug 27, 202526.3126.4126.2926.3426.300.78%3,274
Aug 26, 202526.0526.1926.0526.1426.10-0.19%2,054
Aug 25, 202526.2226.2526.1926.1926.15-0.81%2,603
Aug 22, 202526.3126.4726.3126.4126.372.03%2,364
Aug 21, 202525.8725.8925.8525.8825.84-0.03%508
Aug 20, 202525.9025.9025.8925.8925.850.55%394
Aug 19, 202525.7925.9025.7525.7525.710.49%2,750
Aug 18, 202525.6925.7225.6025.6225.58-0.34%3,436
Aug 15, 202525.7325.7725.6425.7125.67-0.43%3,649
Aug 14, 202525.6025.8225.6025.8225.78-0.26%2,305
Aug 13, 202525.5325.9425.5325.8925.812.36%11,398
Aug 12, 202525.4625.5525.2925.2925.210.71%10,122
Aug 11, 202525.2125.3125.0225.1125.04-0.30%7,570
Aug 8, 202525.1625.2525.1625.1925.110.18%1,891
Aug 7, 202525.1525.2025.1325.1425.070.14%2,731
Aug 6, 202525.1225.2525.0725.1125.03-0.65%4,031
Aug 5, 202525.2525.3325.2025.2725.200.43%1,973
Aug 4, 202525.1025.2225.1025.1625.090.67%1,406
Aug 1, 202524.8424.9924.8424.9924.92-1.06%1,639
Jul 31, 202525.4925.4925.2625.2625.19-1.32%613
Jul 30, 202525.8725.8725.5225.6025.52-1.50%2,029
Jul 29, 202526.1426.1425.9725.9925.91-0.65%4,246
Jul 28, 202526.3026.3026.1626.1626.04-0.80%2,778
Jul 25, 202526.2126.4026.1826.3726.250.30%5,510
Jul 24, 202526.5226.5526.2026.2926.17-1.31%4,653
Jul 23, 202526.5926.7226.5926.6426.521.21%7,839
Jul 22, 202526.1826.3426.1626.3226.202.20%7,268
Jul 21, 202526.0526.0525.7525.7525.64-0.97%2,069
Jul 18, 202525.9326.0425.9326.0125.890.42%2,616
Jul 17, 202525.8725.9425.8025.9025.780.80%2,312
Jul 16, 202525.7525.8125.6525.6925.580.23%6,050
Jul 15, 202526.0626.0625.6225.6325.52-1.60%17,585
Jul 14, 202526.0226.0925.9726.0525.89-0.05%7,547
Jul 11, 202526.0626.1826.0526.0625.91-1.07%4,518
Jul 10, 202526.4526.4526.3526.3526.190.90%4,603
Jul 9, 202526.1226.1426.1126.1125.95-0.32%2,831
Jul 8, 202526.1526.2226.1526.2026.041.08%2,141
Jul 7, 202526.1826.1825.8825.9125.76-1.62%6,723
Jul 3, 202526.3426.3426.3426.3426.180.37%558
Jul 2, 202526.2326.2426.1526.2426.090.62%2,254
Jul 1, 202525.6126.2025.6126.0825.931.91%2,713
Jun 30, 202525.5125.6425.4025.5925.440.50%5,725
Jun 27, 202525.5625.6825.2525.4725.310.20%6,160
Jun 26, 202525.3225.4625.3225.4125.260.99%3,552
Jun 25, 202525.2325.2525.1425.1724.98-1.00%1,815
Jun 24, 202525.2325.4725.2325.4225.231.68%1,682