Skip to main content
Sound Equity Dividend Income ETF (DIVY)
NYSE: DIVY · Real-Time Price · USD
25.75
+0.22 (0.86%)
Dec 20, 2024, 3:45 PM EST - Market closed

DIVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.5725.9025.5725.7625.760.87%17,308
Dec 19, 202425.5825.6025.5225.5325.53-0.24%2,800
Dec 18, 202426.2826.2825.6025.6025.60-2.45%12,669
Dec 17, 202426.2026.2426.1626.2426.24-0.31%5,898
Dec 16, 202426.4126.4126.3226.3226.32-1.07%1,709
Dec 13, 202426.5426.6126.5426.6126.61-0.25%1,070
Dec 12, 202426.8626.8626.6726.6726.67-0.45%4,235
Dec 11, 202426.9626.9626.7926.7926.790.46%689
Dec 10, 202426.5826.8026.5826.6726.63-0.13%3,108
Dec 9, 202426.9627.0226.7126.7126.67-0.58%3,431
Dec 6, 202426.9426.9426.8526.8626.82-0.85%5,659
Dec 5, 202427.0427.0927.0427.0927.050.33%728
Dec 4, 202427.0027.0826.9727.0026.96-0.60%7,130
Dec 3, 202427.1327.2327.1227.1627.13-0.53%6,929
Dec 2, 202427.4127.4127.2327.3127.27-0.34%10,799
Nov 29, 202427.3427.4427.3427.4027.360.29%1,106
Nov 27, 202427.2727.3427.2327.3227.290.42%5,268
Nov 26, 202427.3627.3627.1027.2127.17-0.64%5,637
Nov 25, 202427.4627.4927.3227.3927.311.08%7,197
Nov 22, 202426.8727.0926.8727.0927.021.19%7,427
Nov 21, 202426.5326.8026.5326.7726.701.30%3,075
Nov 20, 202426.3126.4426.2226.4326.350.35%2,492
Nov 19, 202426.3026.3726.3026.3426.26-0.67%5,883
Nov 18, 202426.3926.5126.3926.5126.440.67%337
Nov 15, 202426.3926.3926.2326.3426.26-0.39%5,128
Nov 14, 202426.4826.4826.4426.4426.36-0.38%1,679
Nov 13, 202426.6126.6126.5426.5426.46-0.21%1,079
Nov 12, 202426.8126.8126.5826.5926.52-1.17%3,529
Nov 11, 202426.8526.9126.8526.9126.790.28%264
Nov 8, 202426.7126.8426.6326.8426.72-0.06%4,001
Nov 7, 202426.8826.8826.8526.8526.73-0.44%1,046
Nov 6, 202427.0027.0026.8126.9726.852.76%2,581
Nov 5, 202426.1226.2426.1226.2426.130.72%1,481
Nov 4, 202426.2526.2526.0326.0625.94-0.36%2,168
Nov 1, 202426.4426.4426.1526.1526.04-0.77%2,191
Oct 31, 202426.3326.3626.2826.3626.24-0.01%2,655
Oct 30, 202426.3226.3926.3226.3626.240.22%2,847
Oct 29, 202426.4726.4726.2926.3026.19-1.22%6,816
Oct 28, 202426.4926.6326.4926.6326.510.96%1,477
Oct 25, 202426.6626.6626.3526.3726.26-1.49%2,951
Oct 24, 202426.9026.9026.7626.7726.62-0.39%3,159
Oct 23, 202426.8626.8926.8226.8826.72-0.44%1,254
Oct 22, 202426.9527.0026.8927.0026.84-0.15%3,374
Oct 21, 202427.2127.2127.0427.0426.88-0.90%1,262
Oct 18, 202427.1727.2827.1727.2827.120.08%2,316
Oct 17, 202427.2727.2727.1527.2627.100.40%6,883
Oct 16, 202427.0827.2027.0727.1526.990.61%6,696
Oct 15, 202427.1627.1626.9326.9926.83-0.26%3,470
Oct 14, 202426.9127.0626.8127.0626.900.43%5,086
Oct 11, 202426.7126.9426.7126.9426.790.54%7,317
Oct 10, 202426.7826.8026.7526.8026.60-0.41%4,121
Oct 9, 202426.9026.9026.8626.9026.710.97%1,520
Oct 8, 202426.5926.6526.5926.6526.45-0.43%5,322
Oct 7, 202426.9626.9626.6826.7626.57-0.61%2,391
Oct 4, 202426.8126.9226.8126.9226.730.88%6,892
Oct 3, 202426.5726.6926.5226.6926.50-0.48%5,511
Oct 2, 202426.7726.8526.7226.8226.62-0.19%7,031
Oct 1, 202426.9026.9026.8226.8726.67-0.58%4,382
Sep 30, 202426.9327.0326.9127.0326.83-0.30%1,396
Sep 27, 202427.0127.1727.0027.1126.910.60%8,217
Sep 26, 202426.9126.9526.8026.9526.750.90%3,268
Sep 25, 202426.9126.9126.6726.7126.51-1.06%2,805
Sep 24, 202427.0927.1026.9926.9926.76-0.08%3,843
Sep 23, 202426.9727.0426.9727.0126.780.12%2,157
Sep 20, 202427.0627.0626.9726.9826.75-0.74%5,819
Sep 19, 202427.1727.2527.1527.1826.950.73%43,038
Sep 18, 202427.0127.1626.9526.9926.750.08%3,018
Sep 17, 202427.0227.1026.9026.9626.73-0.17%1,202
Sep 16, 202426.8027.0126.8027.0126.781.20%1,959
Sep 13, 202426.4926.6926.4426.6926.461.17%2,042
Sep 12, 202426.2526.3826.2526.3826.150.43%2,012
Sep 11, 202426.3026.3025.9426.2726.04-0.70%1,569
Sep 10, 202426.4826.4926.4526.4626.19-0.18%2,547
Sep 9, 202426.3726.5126.3726.5126.240.64%3,513
Sep 6, 202426.5526.6326.3426.3426.07-0.58%4,548
Sep 5, 202426.7126.7126.4926.4926.22-0.81%1,541
Sep 4, 202426.8326.8326.6526.7126.43-0.12%7,856
Sep 3, 202426.7926.8426.7426.7426.46-0.89%552
Aug 30, 202426.8326.9826.7826.9826.700.96%2,093
Aug 29, 202426.6726.8126.6526.7226.450.30%6,676
Aug 28, 202426.7426.7426.5826.6426.37-0.60%1,689
Aug 27, 202426.9026.9026.7926.8026.53-0.08%4,331
Aug 26, 202426.8726.9426.8226.8226.550.10%1,393
Aug 23, 202426.4826.8226.4826.8026.481.67%4,903
Aug 22, 202426.4026.4026.3326.3626.050.36%3,081
Aug 21, 202426.4126.4126.2626.2625.96-0.15%8,441
Aug 20, 202426.3526.4026.2826.3026.00-0.53%10,035
Aug 19, 202426.3526.5026.3526.4426.130.52%1,813
Aug 16, 202426.1526.3026.1526.3026.000.76%3,582
Aug 15, 202426.1126.1526.0726.1025.800.96%3,154
Aug 14, 202425.8325.8825.8225.8625.560.33%8,734
Aug 13, 202425.6225.8025.6125.7725.470.90%6,695
Aug 12, 202425.5825.5825.5025.5425.24-0.65%3,729
Aug 9, 202425.6825.7325.6825.7125.370.06%675
Aug 8, 202425.3725.7025.3725.6925.351.74%11,497
Aug 7, 202425.5525.6525.2525.2524.92-0.43%3,057
Aug 6, 202425.2025.5725.1925.3625.031.08%10,723
Aug 5, 202425.0225.0924.9225.0924.76-2.26%3,007
Aug 2, 202425.9325.9325.5125.6725.33-1.76%9,089
Aug 1, 202426.3726.3726.1126.1325.79-1.28%1,086