Skip to main content
logo
Sound Equity Dividend Income ETF (DIVY)
NYSE: DIVY · Real-Time Price · USD
28.95
0.00 (0.00%)
Feb 9, 2026, 4:00 PM EST - Market open

DIVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 202628.9428.9528.8828.9528.95-0.10%496
Feb 6, 202628.9128.9828.9128.9828.981.86%1,739
Feb 5, 202628.5828.7028.4228.4528.45-0.04%3,751
Feb 4, 202628.2128.7228.2128.4628.461.66%2,936
Feb 3, 202627.5528.0927.5527.9927.991.33%2,242
Feb 2, 202627.5827.8225.4927.6327.620.05%1,099
Jan 30, 202627.4327.7727.4327.6127.610.45%5,565
Jan 29, 202627.6027.6027.4327.4927.490.62%2,447
Jan 28, 202627.2927.3227.1527.3227.31-0.32%1,876
Jan 27, 202627.3827.4427.3227.4027.390.43%4,266
Jan 26, 202627.2727.2927.2227.2927.280.34%2,346
Jan 23, 202627.2027.2227.1227.2027.19-0.14%3,025
Jan 22, 202627.3327.4727.2227.2327.220.14%2,467
Jan 21, 202626.8827.2026.8827.2027.191.96%2,966
Jan 20, 202626.9526.9526.6526.6726.66-1.12%5,760
Jan 16, 202627.0927.0926.9426.9726.96-0.82%8,306
Jan 15, 202626.8727.3126.8727.2027.150.11%8,076
Jan 14, 202627.0827.2427.0027.1727.121.14%2,769
Jan 13, 202626.9026.9226.8626.8626.81-0.11%3,184
Jan 12, 202626.8926.9426.7926.8926.84-0.44%5,236
Jan 9, 202626.9627.1126.9627.0126.960.26%3,892
Jan 8, 202626.8627.0026.8626.9426.891.40%3,989
Jan 7, 202626.5526.5726.5026.5726.52-1.13%1,344
Jan 6, 202626.8426.8826.8426.8826.830.92%1,564
Jan 5, 202626.1426.7626.1426.6326.580.42%4,489
Jan 2, 202626.3526.5826.3526.5226.470.59%1,682
Dec 31, 202526.4926.4926.3626.3626.32-0.26%5,198
Dec 30, 202526.4526.5526.4026.4326.39-0.36%4,207
Dec 29, 202526.5126.5826.5126.5326.41-0.11%1,311
Dec 26, 202526.5126.5626.4626.5626.440.03%4,081
Dec 24, 202526.4426.5526.4426.5526.430.63%131
Dec 23, 202526.4326.4826.3726.3826.26-0.13%3,379
Dec 22, 202526.4126.5226.3626.4226.300.44%2,921
Dec 19, 202526.4426.4726.3026.3026.18-0.39%5,064
Dec 18, 202526.5126.5126.3926.4026.28-0.02%4,123
Dec 17, 202526.2626.4726.2626.4126.290.42%8,566
Dec 16, 202526.3526.3526.3026.3026.18-1.13%1,211
Dec 15, 202526.5626.6426.4826.6026.440.34%4,826
Dec 12, 202526.6726.6726.4126.5126.350.26%4,327
Dec 11, 202526.5926.6226.4426.4426.280.31%3,922
Dec 10, 202526.1026.3626.0526.3626.201.21%7,789
Dec 9, 202526.0326.1125.9526.0525.890.18%2,514
Dec 8, 202526.0626.0925.9726.0025.84-0.28%2,165
Dec 5, 202525.7926.1725.7926.0725.920.28%5,379
Dec 4, 202526.2326.2425.9826.0025.84-0.68%2,316
Dec 3, 202526.0926.1926.0926.1826.021.03%2,873
Dec 2, 202525.9225.9925.8125.9125.76-0.53%5,685
Dec 1, 202526.1626.1826.0526.0525.89-0.21%3,487
Nov 28, 202526.1026.1026.1026.1025.950.71%361
Nov 26, 202525.8726.0025.8525.9225.760.40%3,901