Sound Equity Dividend Income ETF (DIVY)

DIVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	28.10	28.10	28.03	28.03	-	-0.73%	2,429
May 8, 2026	28.29	28.29	28.15	28.24	28.24	0.27%	2,265
May 7, 2026	28.30	28.31	28.21	28.16	28.16	-0.72%	1,110
May 6, 2026	28.36	28.37	28.30	28.37	28.37	0.42%	1,761
May 5, 2026	28.07	28.35	28.07	28.25	28.25	1.21%	5,466
May 4, 2026	28.16	28.16	27.89	27.91	27.91	-1.41%	929
May 1, 2026	28.43	28.50	28.26	28.31	28.31	-0.05%	2,391
Apr 30, 2026	28.32	28.32	28.32	28.32	28.32	1.45%	258
Apr 29, 2026	27.87	27.92	27.78	27.92	27.92	-0.81%	5,338
Apr 28, 2026	28.14	28.15	28.08	28.15	28.11	0.27%	2,116
Apr 27, 2026	27.94	28.13	27.94	28.07	28.03	0.32%	3,540
Apr 24, 2026	27.97	27.99	27.92	27.98	27.94	-0.19%	2,969
Apr 23, 2026	28.08	28.08	27.93	28.03	27.99	-	6,313
Apr 22, 2026	28.15	28.15	27.87	28.03	27.99	-1.02%	5,359
Apr 21, 2026	28.29	28.32	28.29	28.32	28.28	-0.52%	794
Apr 20, 2026	28.51	28.54	28.43	28.47	28.43	0.10%	3,478
Apr 17, 2026	28.50	28.62	28.39	28.44	28.40	1.24%	3,213
Apr 16, 2026	28.06	28.11	28.06	28.09	28.05	0.24%	6,165
Apr 15, 2026	27.93	28.03	27.92	28.03	27.95	0.26%	4,157
Apr 14, 2026	27.98	27.99	27.89	27.95	27.87	0.43%	4,756
Apr 13, 2026	27.67	27.83	27.67	27.83	27.75	0.34%	3,156
Apr 10, 2026	27.92	27.92	27.74	27.74	27.66	-0.81%	2,499
Apr 9, 2026	27.80	28.01	27.80	27.96	27.89	-0.14%	2,148
Apr 8, 2026	27.85	28.00	27.85	28.00	27.93	1.70%	2,961
Apr 7, 2026	27.49	27.54	27.49	27.54	27.46	-0.25%	626
Apr 6, 2026	27.56	27.60	27.52	27.60	27.53	0.04%	1,286
Apr 2, 2026	27.56	27.59	27.48	27.59	27.52	0.25%	4,708
Apr 1, 2026	27.59	27.59	27.45	27.53	27.45	0.13%	1,183
Mar 31, 2026	27.27	27.50	27.26	27.49	27.41	1.77%	1,157
Mar 30, 2026	27.03	27.17	26.98	27.01	26.94	0.38%	2,693
Mar 27, 2026	27.08	27.13	26.91	26.91	26.80	-1.23%	4,583
Mar 26, 2026	27.26	27.42	27.22	27.25	27.13	-0.24%	2,686
Mar 25, 2026	27.19	27.31	27.19	27.31	27.19	0.65%	158
Mar 24, 2026	27.23	27.24	27.13	27.13	27.02	0.83%	1,176
Mar 23, 2026	26.82	27.07	26.81	26.91	26.80	1.32%	6,546
Mar 20, 2026	26.75	26.75	26.54	26.56	26.45	-1.25%	1,325
Mar 19, 2026	26.74	26.90	26.74	26.90	26.78	-0.17%	421
Mar 18, 2026	27.18	27.18	26.94	26.94	26.83	-1.24%	1,854
Mar 17, 2026	27.23	27.35	27.23	27.28	27.16	0.76%	2,392
Mar 16, 2026	27.17	27.22	27.05	27.07	26.96	0.58%	7,525
Mar 13, 2026	27.07	27.07	26.92	26.92	26.77	0.16%	1,579
Mar 12, 2026	27.08	27.14	26.88	26.88	26.72	-1.70%	911
Mar 11, 2026	27.36	27.36	27.28	27.34	27.19	-0.32%	5,119
Mar 10, 2026	27.80	27.80	27.43	27.43	27.27	-0.70%	2,287
Mar 9, 2026	27.67	27.80	27.24	27.62	27.47	-1.00%	5,872
Mar 6, 2026	27.89	27.90	27.46	27.90	27.74	-0.85%	3,981
Mar 5, 2026	28.35	28.35	28.02	28.14	27.98	-1.44%	1,229
Mar 4, 2026	28.32	28.55	28.32	28.55	28.39	0.46%	1,015
Mar 3, 2026	28.36	28.54	28.25	28.42	28.26	-1.27%	5,883
Mar 2, 2026	28.56	28.86	28.56	28.79	28.62	0.15%	4,855

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.