Skip to main content
logo
Sound Equity Dividend Income ETF (DIVY)
NYSE: DIVY · Real-Time Price · USD
27.90
-0.24 (-0.85%)
At close: Mar 6, 2026, 4:00 PM EST
27.81
-0.10 (-0.34%)
After-hours: Mar 6, 2026, 7:00 PM EST

DIVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.8927.9027.4627.9027.90-0.85%3,981
Mar 5, 202628.3528.3528.0228.1428.14-1.44%1,229
Mar 4, 202628.3228.5528.3228.5528.550.46%1,015
Mar 3, 202628.3628.5428.2528.4228.42-1.27%5,883
Mar 2, 202628.5628.8628.5628.7928.780.15%4,855
Feb 27, 202628.5528.7528.5428.7428.74-0.65%1,304
Feb 26, 202628.8928.9328.7128.9328.930.34%2,473
Feb 25, 202628.7228.8528.6828.8328.82-0.19%3,618
Feb 24, 202628.8028.9728.7828.8928.870.33%5,943
Feb 23, 202628.7528.8328.6628.7928.78-1.60%4,899
Feb 20, 202628.9929.2628.9929.2629.250.64%4,831
Feb 19, 202629.0029.0728.9529.0729.060.21%2,333
Feb 18, 202629.1129.1128.8929.0129.000.21%1,113
Feb 17, 202628.8828.9528.8428.9528.94-0.06%12,163
Feb 13, 202628.9629.0928.9228.9728.961.20%2,899
Feb 12, 202628.6528.6928.5528.6228.61-1.84%2,881
Feb 11, 202629.1029.1629.0929.1629.140.15%1,431
Feb 10, 202629.1229.1429.1229.1229.100.59%2,742
Feb 9, 202628.9428.9528.8828.9528.93-0.10%496
Feb 6, 202628.9128.9828.9128.9828.961.86%1,739
Feb 5, 202628.5828.7028.4228.4528.43-0.04%3,825
Feb 4, 202628.2128.7228.2128.4628.441.66%2,936
Feb 3, 202627.5528.0927.5527.9927.971.33%2,242
Feb 2, 202627.5827.8225.4927.6327.610.05%1,099
Jan 30, 202627.4327.7727.4327.6127.590.45%5,565
Jan 29, 202627.6027.6027.4327.4927.470.62%2,447
Jan 28, 202627.2927.3227.1527.3227.29-0.32%1,876
Jan 27, 202627.3827.4427.3227.4027.380.43%4,266
Jan 26, 202627.2727.2927.2227.2927.260.34%2,346
Jan 23, 202627.2027.2227.1227.2027.17-0.14%3,025
Jan 22, 202627.3327.4727.2227.2327.200.14%2,467
Jan 21, 202626.8827.2026.8827.2027.171.96%2,966
Jan 20, 202626.9526.9526.6526.6726.64-1.12%5,760
Jan 16, 202627.0927.0926.9426.9726.95-0.82%8,306
Jan 15, 202626.8727.3126.8727.2027.130.11%8,076
Jan 14, 202627.0827.2427.0027.1727.101.14%2,769
Jan 13, 202626.9026.9226.8626.8626.79-0.11%3,184
Jan 12, 202626.8926.9426.7926.8926.82-0.44%5,236
Jan 9, 202626.9627.1126.9627.0126.940.26%3,892
Jan 8, 202626.8627.0026.8626.9426.871.40%3,989
Jan 7, 202626.5526.5726.5026.5726.50-1.13%1,344
Jan 6, 202626.8426.8826.8426.8826.810.92%1,564
Jan 5, 202626.1426.7626.1426.6326.560.42%4,489
Jan 2, 202626.3526.5826.3526.5226.450.59%1,682
Dec 31, 202526.4926.4926.3626.3626.30-0.26%5,198
Dec 30, 202526.4526.5526.4026.4326.37-0.36%4,207
Dec 29, 202526.5126.5826.5126.5326.39-0.11%1,311
Dec 26, 202526.5126.5626.4626.5626.420.03%4,081
Dec 24, 202526.4426.5526.4426.5526.410.63%131
Dec 23, 202526.4326.4826.3726.3826.25-0.13%3,379