Skip to main content
Sound Equity Dividend Income ETF (DIVY)
NYSE: DIVY · Real-Time Price · USD
26.37
-0.16 (-0.59%)
Feb 21, 2025, 3:59 PM EST - Market closed

DIVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.4626.4626.3026.3726.37-0.59%5,047
Feb 20, 202526.5226.5326.4626.5326.530.22%2,657
Feb 19, 202526.4526.4726.4026.4726.47-0.11%2,714
Feb 18, 202526.2326.5026.2326.5026.500.79%7,584
Feb 14, 202526.3926.4126.2926.2926.290.02%2,399
Feb 13, 202526.0026.2926.0026.2926.291.22%6,633
Feb 12, 202525.9925.9925.9025.9725.93-0.80%3,348
Feb 11, 202526.0726.1826.0726.1826.140.70%6,173
Feb 10, 202526.0326.1025.9126.0025.960.16%19,497
Feb 7, 202526.0726.0725.9125.9625.92-0.36%1,536
Feb 6, 202526.3126.3126.0026.0526.01-0.56%5,855
Feb 5, 202526.1726.2026.1726.2026.160.49%1,704
Feb 4, 202526.0926.1226.0626.0726.030.30%11,739
Feb 3, 202525.7326.0925.6125.9925.95-0.53%40,939
Jan 31, 202526.2726.4326.0926.1326.09-0.57%4,717
Jan 30, 202526.2726.3526.2526.2826.240.38%8,009
Jan 29, 202526.3226.3226.1626.1826.10-0.29%4,168
Jan 28, 202526.3626.3926.2326.2626.18-0.55%1,566
Jan 27, 202526.1526.4425.9426.4026.321.15%7,355
Jan 24, 202526.1526.1526.1026.1026.020.03%989
Jan 23, 202525.9926.1225.9926.0926.020.64%6,416
Jan 22, 202526.0026.0325.9125.9325.85-0.79%8,432
Jan 21, 202525.9526.2325.9526.1326.060.56%4,874
Jan 17, 202525.9126.0625.9125.9925.910.51%1,860
Jan 16, 202525.5925.8625.5925.8625.780.47%5,354
Jan 15, 202525.7525.7825.6925.7425.621.53%1,350
Jan 14, 202525.3125.4225.2425.3525.230.48%4,708
Jan 13, 202525.0625.2325.0625.2325.110.37%4,849
Jan 10, 202525.3125.3125.1125.1325.02-1.32%9,478
Jan 8, 202525.3025.4725.2525.4725.35-0.22%5,207
Jan 7, 202525.7325.8025.5225.5225.41-0.12%2,342
Jan 6, 202525.6625.8525.5525.5525.440.19%9,064
Jan 3, 202525.5525.6325.3425.5125.390.15%18,142
Jan 2, 202525.6325.6725.4525.4725.35-0.13%1,600
Dec 31, 202425.5025.5025.4725.5025.390.37%3,248
Dec 30, 202425.2725.4725.2725.4125.29-0.96%5,395
Dec 27, 202425.7025.8425.6025.6525.54-0.31%9,938
Dec 26, 202425.6025.8125.5825.7325.620.09%8,200
Dec 24, 202425.6325.7125.6325.7125.59-0.75%2,130
Dec 23, 202425.6425.9025.6425.9025.510.56%2,165
Dec 20, 202425.5725.9025.5725.7625.360.87%17,308
Dec 19, 202425.5825.6025.5225.5325.15-0.24%2,800
Dec 18, 202426.2826.2825.6025.6025.21-2.45%12,669
Dec 17, 202426.2026.2426.1626.2425.84-0.31%5,898
Dec 16, 202426.4126.4126.3226.3225.92-1.07%1,709
Dec 13, 202426.5426.6126.5426.6126.20-0.25%1,070
Dec 12, 202426.8626.8626.6726.6726.27-0.45%4,235
Dec 11, 202426.9626.9626.7926.7926.390.46%689
Dec 10, 202426.5826.8026.5826.6726.23-0.13%3,108
Dec 9, 202426.9627.0226.7126.7126.26-0.58%3,431
Dec 6, 202426.9426.9426.8526.8626.41-0.85%5,659
Dec 5, 202427.0427.0927.0427.0926.640.33%728
Dec 4, 202427.0027.0826.9727.0026.55-0.60%7,130
Dec 3, 202427.1327.2327.1227.1626.71-0.53%6,929
Dec 2, 202427.4127.4127.2327.3126.85-0.34%10,799
Nov 29, 202427.3427.4427.3427.4026.950.29%1,106
Nov 27, 202427.2727.3427.2327.3226.870.42%5,268
Nov 26, 202427.3627.3627.1027.2126.76-0.64%5,637
Nov 25, 202427.4627.4927.3227.3926.891.08%7,197
Nov 22, 202426.8727.0926.8727.0926.601.19%7,427
Nov 21, 202426.5326.8026.5326.7726.291.30%3,075
Nov 20, 202426.3126.4426.2226.4325.950.35%2,492
Nov 19, 202426.3026.3726.3026.3425.86-0.67%5,883
Nov 18, 202426.3926.5126.3926.5126.040.67%337
Nov 15, 202426.3926.3926.2326.3425.86-0.39%5,128
Nov 14, 202426.4826.4826.4426.4425.96-0.38%1,679
Nov 13, 202426.6126.6126.5426.5426.06-0.21%1,079
Nov 12, 202426.8126.8126.5826.5926.11-1.17%3,529
Nov 11, 202426.8526.9126.8526.9126.390.28%264
Nov 8, 202426.7126.8426.6326.8426.31-0.06%4,001
Nov 7, 202426.8826.8826.8526.8526.33-0.44%1,046
Nov 6, 202427.0027.0026.8126.9726.442.76%2,581
Nov 5, 202426.1226.2426.1226.2425.730.72%1,481
Nov 4, 202426.2526.2526.0326.0625.55-0.36%2,168
Nov 1, 202426.4426.4426.1526.1525.64-0.77%2,191
Oct 31, 202426.3326.3626.2826.3625.84-0.01%2,655
Oct 30, 202426.3226.3926.3226.3625.840.22%2,847
Oct 29, 202426.4726.4726.2926.3025.79-1.22%6,816
Oct 28, 202426.4926.6326.4926.6326.110.96%1,477
Oct 25, 202426.6626.6626.3526.3725.86-1.49%2,951
Oct 24, 202426.9026.9026.7626.7726.21-0.39%3,159
Oct 23, 202426.8626.8926.8226.8826.31-0.44%1,254
Oct 22, 202426.9527.0026.8927.0026.43-0.15%3,374
Oct 21, 202427.2127.2127.0427.0426.47-0.90%1,262
Oct 18, 202427.1727.2827.1727.2826.710.08%2,316
Oct 17, 202427.2727.2727.1527.2626.690.40%6,883
Oct 16, 202427.0827.2027.0727.1526.580.61%6,696
Oct 15, 202427.1627.1626.9326.9926.42-0.26%3,470
Oct 14, 202426.9127.0626.8127.0626.490.43%5,086
Oct 11, 202426.7126.9426.7126.9426.380.54%7,317
Oct 10, 202426.7826.8026.7526.8026.20-0.41%4,121
Oct 9, 202426.9026.9026.8626.9026.300.97%1,520
Oct 8, 202426.5926.6526.5926.6526.05-0.43%5,322
Oct 7, 202426.9626.9626.6826.7626.16-0.61%2,391
Oct 4, 202426.8126.9226.8126.9226.320.88%6,892
Oct 3, 202426.5726.6926.5226.6926.09-0.48%5,511
Oct 2, 202426.7726.8526.7226.8226.22-0.19%7,031
Oct 1, 202426.9026.9026.8226.8726.27-0.58%4,382
Sep 30, 202426.9327.0326.9127.0326.42-0.30%1,396
Sep 27, 202427.0127.1727.0027.1126.500.60%8,217