Sound Equity Dividend Income ETF (DIVY)
NYSE: DIVY · Real-Time Price · USD
28.44
+0.35 (1.25%)
At close: Apr 17, 2026, 4:00 PM EDT
28.41
-0.04 (-0.12%)
After-hours: Apr 17, 2026, 7:00 PM EDT
DIVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 28.50 | 28.62 | 28.39 | 28.44 | 28.44 | 1.24% | 3,213 |
| Apr 16, 2026 | 28.06 | 28.11 | 28.06 | 28.09 | 28.09 | 0.24% | 6,165 |
| Apr 15, 2026 | 27.93 | 28.03 | 27.92 | 28.03 | 27.99 | 0.26% | 4,157 |
| Apr 14, 2026 | 27.98 | 27.99 | 27.89 | 27.95 | 27.91 | 0.43% | 4,756 |
| Apr 13, 2026 | 27.67 | 27.83 | 27.67 | 27.83 | 27.79 | 0.34% | 3,156 |
| Apr 10, 2026 | 27.92 | 27.92 | 27.74 | 27.74 | 27.70 | -0.81% | 2,499 |
| Apr 9, 2026 | 27.80 | 28.01 | 27.80 | 27.96 | 27.92 | -0.14% | 2,148 |
| Apr 8, 2026 | 27.85 | 28.00 | 27.85 | 28.00 | 27.96 | 1.70% | 2,961 |
| Apr 7, 2026 | 27.49 | 27.54 | 27.49 | 27.54 | 27.50 | -0.25% | 626 |
| Apr 6, 2026 | 27.56 | 27.60 | 27.52 | 27.60 | 27.57 | 0.04% | 1,286 |
| Apr 2, 2026 | 27.56 | 27.59 | 27.48 | 27.59 | 27.56 | 0.25% | 4,708 |
| Apr 1, 2026 | 27.59 | 27.59 | 27.45 | 27.53 | 27.49 | 0.13% | 1,183 |
| Mar 31, 2026 | 27.27 | 27.50 | 27.26 | 27.49 | 27.45 | 1.77% | 1,157 |
| Mar 30, 2026 | 27.03 | 27.17 | 26.98 | 27.01 | 26.98 | 0.38% | 2,693 |
| Mar 27, 2026 | 27.08 | 27.13 | 26.91 | 26.91 | 26.83 | -1.23% | 4,583 |
| Mar 26, 2026 | 27.26 | 27.42 | 27.22 | 27.25 | 27.17 | -0.24% | 2,686 |
| Mar 25, 2026 | 27.19 | 27.31 | 27.19 | 27.31 | 27.23 | 0.65% | 158 |
| Mar 24, 2026 | 27.23 | 27.24 | 27.13 | 27.13 | 27.06 | 0.83% | 1,176 |
| Mar 23, 2026 | 26.82 | 27.07 | 26.81 | 26.91 | 26.83 | 1.32% | 6,546 |
| Mar 20, 2026 | 26.75 | 26.75 | 26.54 | 26.56 | 26.48 | -1.25% | 1,325 |
| Mar 19, 2026 | 26.74 | 26.90 | 26.74 | 26.90 | 26.82 | -0.17% | 421 |
| Mar 18, 2026 | 27.18 | 27.18 | 26.94 | 26.94 | 26.86 | -1.24% | 1,854 |
| Mar 17, 2026 | 27.23 | 27.35 | 27.23 | 27.28 | 27.20 | 0.76% | 2,392 |
| Mar 16, 2026 | 27.17 | 27.22 | 27.05 | 27.07 | 27.00 | 0.58% | 7,525 |
| Mar 13, 2026 | 27.07 | 27.07 | 26.92 | 26.92 | 26.80 | 0.16% | 1,579 |
| Mar 12, 2026 | 27.08 | 27.14 | 26.88 | 26.88 | 26.76 | -1.70% | 911 |
| Mar 11, 2026 | 27.36 | 27.36 | 27.28 | 27.34 | 27.22 | -0.32% | 5,119 |
| Mar 10, 2026 | 27.80 | 27.80 | 27.43 | 27.43 | 27.31 | -0.70% | 2,287 |
| Mar 9, 2026 | 27.67 | 27.80 | 27.24 | 27.62 | 27.50 | -1.00% | 5,872 |
| Mar 6, 2026 | 27.89 | 27.90 | 27.46 | 27.90 | 27.78 | -0.85% | 3,981 |
| Mar 5, 2026 | 28.35 | 28.35 | 28.02 | 28.14 | 28.02 | -1.44% | 1,229 |
| Mar 4, 2026 | 28.32 | 28.55 | 28.32 | 28.55 | 28.43 | 0.46% | 1,015 |
| Mar 3, 2026 | 28.36 | 28.54 | 28.25 | 28.42 | 28.30 | -1.27% | 5,883 |
| Mar 2, 2026 | 28.56 | 28.86 | 28.56 | 28.79 | 28.66 | 0.15% | 4,855 |
| Feb 27, 2026 | 28.55 | 28.75 | 28.54 | 28.74 | 28.62 | -0.65% | 1,304 |
| Feb 26, 2026 | 28.89 | 28.93 | 28.71 | 28.93 | 28.80 | 0.34% | 2,473 |
| Feb 25, 2026 | 28.72 | 28.85 | 28.68 | 28.83 | 28.70 | -0.19% | 3,618 |
| Feb 24, 2026 | 28.80 | 28.97 | 28.78 | 28.89 | 28.75 | 0.33% | 5,943 |
| Feb 23, 2026 | 28.75 | 28.83 | 28.66 | 28.79 | 28.66 | -1.60% | 4,899 |
| Feb 20, 2026 | 28.99 | 29.26 | 28.99 | 29.26 | 29.12 | 0.64% | 4,831 |
| Feb 19, 2026 | 29.00 | 29.07 | 28.95 | 29.07 | 28.94 | 0.21% | 2,333 |
| Feb 18, 2026 | 29.11 | 29.11 | 28.89 | 29.01 | 28.88 | 0.21% | 1,113 |
| Feb 17, 2026 | 28.88 | 28.95 | 28.84 | 28.95 | 28.81 | -0.06% | 12,163 |
| Feb 13, 2026 | 28.96 | 29.09 | 28.92 | 28.97 | 28.83 | 1.20% | 2,899 |
| Feb 12, 2026 | 28.65 | 28.69 | 28.55 | 28.62 | 28.49 | -1.84% | 2,881 |
| Feb 11, 2026 | 29.10 | 29.16 | 29.09 | 29.16 | 29.02 | 0.15% | 1,431 |
| Feb 10, 2026 | 29.12 | 29.14 | 29.12 | 29.12 | 28.97 | 0.59% | 2,742 |
| Feb 9, 2026 | 28.94 | 28.95 | 28.88 | 28.95 | 28.80 | -0.10% | 496 |
| Feb 6, 2026 | 28.91 | 28.98 | 28.91 | 28.98 | 28.83 | 1.86% | 1,739 |
| Feb 5, 2026 | 28.58 | 28.70 | 28.42 | 28.45 | 28.31 | -0.04% | 3,825 |