Skip to main content
logo
Sound Equity Dividend Income ETF (DIVY)
NYSE: DIVY · Real-Time Price · USD
26.87
+0.24 (0.92%)
At close: Jan 6, 2026, 4:00 PM EST
26.86
-0.02 (-0.06%)
After-hours: Jan 6, 2026, 7:00 PM EST

DIVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202626.8426.8826.8426.8826.870.92%1,564
Jan 5, 202626.1426.7626.1426.6326.630.42%4,489
Jan 2, 202626.3526.5826.3526.5226.520.59%1,682
Dec 31, 202526.4926.4926.3626.3626.36-0.26%5,198
Dec 30, 202526.4526.5526.4026.4326.43-0.36%4,207
Dec 29, 202526.5126.5826.5126.5326.46-0.11%1,311
Dec 26, 202526.5126.5626.4626.5626.490.03%4,081
Dec 24, 202526.4426.5526.4426.5526.480.63%131
Dec 23, 202526.4326.4826.3726.3826.31-0.13%3,379
Dec 22, 202526.4126.5226.3626.4226.350.44%2,921
Dec 19, 202526.4426.4726.3026.3026.23-0.39%5,064
Dec 18, 202526.5126.5126.3926.4026.33-0.02%4,123
Dec 17, 202526.2626.4726.2626.4126.340.42%8,566
Dec 16, 202526.3526.3526.3026.3026.23-1.13%1,211
Dec 15, 202526.5626.6426.4826.6026.490.34%4,826
Dec 12, 202526.6726.6726.4126.5126.400.26%4,327
Dec 11, 202526.5926.6226.4426.4426.330.31%3,922
Dec 10, 202526.1026.3626.0526.3626.251.21%7,789
Dec 9, 202526.0326.1125.9526.0525.940.18%2,514
Dec 8, 202526.0626.0925.9726.0025.89-0.28%2,165
Dec 5, 202525.7926.1725.7926.0725.960.28%5,379
Dec 4, 202526.2326.2425.9826.0025.89-0.68%2,316
Dec 3, 202526.0926.1926.0926.1826.071.03%2,873
Dec 2, 202525.9225.9925.8125.9125.80-0.53%5,685
Dec 1, 202526.1626.1826.0526.0525.94-0.21%3,487
Nov 28, 202526.1026.1026.1026.1025.990.71%361
Nov 26, 202525.8726.0025.8525.9225.810.40%3,901
Nov 25, 202525.7825.8525.7825.8225.671.03%4,291
Nov 24, 202525.5325.5525.4825.5525.410.32%1,423
Nov 21, 202525.4325.6225.4325.4725.332.13%5,304
Nov 20, 202524.9925.4124.9424.9424.80-1.13%2,636
Nov 19, 202525.2825.2825.1525.2325.08-1.21%1,561
Nov 18, 202525.5025.5625.4125.5425.390.14%2,171
Nov 17, 202525.6425.6425.3925.5025.35-1.06%766
Nov 14, 202525.8925.8925.7725.7725.63-0.35%3,398
Nov 13, 202526.1026.1225.8525.8725.72-0.38%3,472
Nov 12, 202525.9525.9925.9125.9625.780.65%5,186
Nov 11, 202525.7225.8025.7125.8025.610.90%1,765
Nov 10, 202525.3525.5725.2925.5725.380.63%5,744
Nov 7, 202525.2325.4125.2325.4125.220.19%5,132
Nov 6, 202525.2925.4425.2925.3625.180.15%3,009
Nov 5, 202525.3125.4625.2825.3225.14-0.41%5,422
Nov 4, 202525.4525.4525.4125.4225.24-0.50%1,155
Nov 3, 202525.5225.5525.3625.5525.37-0.54%3,001
Oct 31, 202525.6525.6925.5725.6925.510.18%6,242
Oct 30, 202525.8325.8325.6525.6525.46-0.36%2,127
Oct 29, 202525.9525.9525.7425.7425.51-1.17%1,116
Oct 28, 202526.0826.1526.0026.0425.82-0.11%2,806
Oct 27, 202525.9626.0925.9426.0725.850.61%3,830
Oct 24, 202525.9325.9425.8625.9125.690.47%4,003