Skip to main content
Sound Equity Dividend Income ETF (DIVY)
NYSE: DIVY · Real-Time Price · USD
26.52
+0.09 (0.36%)
Nov 21, 2024, 10:29 AM EST - Market open

DIVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202426.3126.4426.2226.4326.430.35%2,492
Nov 19, 202426.3026.3726.3026.3426.34-0.67%5,883
Nov 18, 202426.3926.5126.3926.5126.510.67%337
Nov 15, 202426.3926.3926.2326.3426.34-0.39%5,128
Nov 14, 202426.4826.4826.4426.4426.44-0.38%1,679
Nov 13, 202426.6126.6126.5426.5426.54-0.21%1,079
Nov 12, 202426.8126.8126.5826.5926.59-1.17%3,529
Nov 11, 202426.8526.9126.8526.9126.870.28%264
Nov 8, 202426.7126.8426.6326.8426.80-0.06%4,001
Nov 7, 202426.8826.8826.8526.8526.81-0.44%1,046
Nov 6, 202427.0027.0026.8126.9726.932.76%2,581
Nov 5, 202426.1226.2426.1226.2426.210.72%1,481
Nov 4, 202426.2526.2526.0326.0626.02-0.36%2,168
Nov 1, 202426.4426.4426.1526.1526.11-0.77%2,191
Oct 31, 202426.3326.3626.2826.3626.32-0.01%2,655
Oct 30, 202426.3226.3926.3226.3626.320.22%2,847
Oct 29, 202426.4726.4726.2926.3026.26-1.22%6,816
Oct 28, 202426.4926.6326.4926.6326.590.96%1,477
Oct 25, 202426.6626.6626.3526.3726.33-1.49%2,951
Oct 24, 202426.9026.9026.7626.7726.69-0.39%3,159
Oct 23, 202426.8626.8926.8226.8826.80-0.44%1,254
Oct 22, 202426.9527.0026.8927.0026.92-0.15%3,374
Oct 21, 202427.2127.2127.0427.0426.96-0.90%1,262
Oct 18, 202427.1727.2827.1727.2827.200.08%2,316
Oct 17, 202427.2727.2727.1527.2627.180.40%6,883
Oct 16, 202427.0827.2027.0727.1527.070.61%6,696
Oct 15, 202427.1627.1626.9326.9926.91-0.26%3,470
Oct 14, 202426.9127.0626.8127.0626.980.43%5,086
Oct 11, 202426.7126.9426.7126.9426.860.54%7,317
Oct 10, 202426.7826.8026.7526.8026.68-0.41%4,121
Oct 9, 202426.9026.9026.8626.9026.790.97%1,520
Oct 8, 202426.5926.6526.5926.6526.53-0.43%5,322
Oct 7, 202426.9626.9626.6826.7626.64-0.61%2,391
Oct 4, 202426.8126.9226.8126.9226.810.88%6,892
Oct 3, 202426.5726.6926.5226.6926.57-0.48%5,511
Oct 2, 202426.7726.8526.7226.8226.70-0.19%7,031
Oct 1, 202426.9026.9026.8226.8726.75-0.58%4,382
Sep 30, 202426.9327.0326.9127.0326.91-0.30%1,396
Sep 27, 202427.0127.1727.0027.1126.990.60%8,217
Sep 26, 202426.9126.9526.8026.9526.830.90%3,268
Sep 25, 202426.9126.9126.6726.7126.59-1.06%2,805
Sep 24, 202427.0927.1026.9926.9926.83-0.08%3,843
Sep 23, 202426.9727.0426.9727.0126.860.12%2,157
Sep 20, 202427.0627.0626.9726.9826.82-0.74%5,819
Sep 19, 202427.1727.2527.1527.1827.020.73%43,038
Sep 18, 202427.0127.1626.9526.9926.830.08%3,018
Sep 17, 202427.0227.1026.9026.9626.81-0.17%1,202
Sep 16, 202426.8027.0126.8027.0126.851.20%1,959
Sep 13, 202426.4926.6926.4426.6926.541.17%2,042
Sep 12, 202426.2526.3826.2526.3826.230.43%2,012
Sep 11, 202426.3026.3025.9426.2726.12-0.70%1,569
Sep 10, 202426.4826.4926.4526.4626.26-0.18%2,547
Sep 9, 202426.3726.5126.3726.5126.310.64%3,513
Sep 6, 202426.5526.6326.3426.3426.14-0.58%4,548
Sep 5, 202426.7126.7126.4926.4926.30-0.81%1,541
Sep 4, 202426.8326.8326.6526.7126.51-0.12%7,856
Sep 3, 202426.7926.8426.7426.7426.54-0.89%552
Aug 30, 202426.8326.9826.7826.9826.780.96%2,093
Aug 29, 202426.6726.8126.6526.7226.520.30%6,676
Aug 28, 202426.7426.7426.5826.6426.44-0.60%1,689
Aug 27, 202426.9026.9026.7926.8026.60-0.08%4,331
Aug 26, 202426.8726.9426.8226.8226.630.10%1,393
Aug 23, 202426.4826.8226.4826.8026.561.67%4,903
Aug 22, 202426.4026.4026.3326.3626.120.36%3,081
Aug 21, 202426.4126.4126.2626.2626.03-0.15%8,441
Aug 20, 202426.3526.4026.2826.3026.07-0.53%10,035
Aug 19, 202426.3526.5026.3526.4426.210.52%1,813
Aug 16, 202426.1526.3026.1526.3026.070.76%3,582
Aug 15, 202426.1126.1526.0726.1025.880.96%3,154
Aug 14, 202425.8325.8825.8225.8625.630.33%8,734
Aug 13, 202425.6225.8025.6125.7725.550.90%6,695
Aug 12, 202425.5825.5825.5025.5425.32-0.65%3,729
Aug 9, 202425.6825.7325.6825.7125.440.06%675
Aug 8, 202425.3725.7025.3725.6925.431.74%11,497
Aug 7, 202425.5525.6525.2525.2524.99-0.43%3,057
Aug 6, 202425.2025.5725.1925.3625.101.08%10,723
Aug 5, 202425.0225.0924.9225.0924.83-2.26%3,007
Aug 2, 202425.9325.9325.5125.6725.41-1.76%9,089
Aug 1, 202426.3726.3726.1126.1325.86-1.28%1,086
Jul 31, 202426.5326.5726.4226.4726.20-0.38%3,412
Jul 30, 202426.4126.5726.3826.5726.301.18%7,079
Jul 29, 202426.1526.2626.1526.2625.990.03%5,482
Jul 26, 202426.1426.3026.1026.2525.980.81%8,694
Jul 25, 202425.9926.0425.9726.0425.771.01%497
Jul 24, 202425.7325.8325.7325.7825.480.04%5,981
Jul 23, 202425.8425.8425.7725.7725.47-0.56%2,562
Jul 22, 202425.8725.9325.7025.9225.610.29%10,025
Jul 19, 202425.8925.8925.8125.8425.54-0.61%2,489
Jul 18, 202426.3626.3626.0026.0025.69-0.93%728
Jul 17, 202426.2126.3026.2126.2425.930.97%4,084
Jul 16, 202425.5826.0025.5825.9925.691.58%1,182
Jul 15, 202425.5525.6125.5525.5925.290.19%4,285
Jul 12, 202425.3925.6125.3825.5425.240.92%7,522
Jul 11, 202424.9625.3024.9625.3025.011.36%4,605
Jul 10, 202424.9524.9724.8924.9624.630.35%3,316
Jul 9, 202424.9525.0224.8824.8824.55-0.33%2,055
Jul 8, 202424.8925.0024.8924.9624.63-0.13%8,224
Jul 5, 202424.9524.9924.9124.9924.66-0.55%2,779
Jul 3, 202425.1825.2625.1325.1324.800.02%5,082
Jul 2, 202425.0825.1325.0825.1324.790.35%595