Sound Equity Dividend Income ETF (DIVY)

DIVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	28.42	28.43	28.42	28.43	-	0.03%	838
May 29, 2026	28.42	28.43	28.42	28.42	28.42	0.03%	504
May 28, 2026	28.31	28.46	28.31	28.41	28.41	-0.17%	2,529
May 27, 2026	28.56	28.56	28.48	28.50	28.46	0.18%	1,229
May 26, 2026	28.47	28.49	28.38	28.45	28.41	-0.42%	1,194
May 22, 2026	28.44	28.59	28.44	28.57	28.53	0.80%	1,539
May 21, 2026	28.17	28.37	28.17	28.34	28.30	0.64%	1,718
May 20, 2026	28.15	28.19	28.13	28.16	28.12	0.84%	1,324
May 19, 2026	28.04	28.04	27.92	27.92	27.89	-0.50%	696
May 18, 2026	27.99	28.11	27.97	28.06	28.03	1.00%	4,581
May 15, 2026	27.88	27.88	27.69	27.79	27.75	-0.83%	1,116
May 14, 2026	27.96	28.06	27.96	28.02	27.98	0.81%	3,510
May 13, 2026	27.67	27.83	27.67	27.83	27.75	-0.57%	3,280
May 12, 2026	27.89	28.09	27.76	27.99	27.91	0.13%	5,743
May 11, 2026	28.10	28.10	27.95	27.95	27.88	-1.01%	5,087
May 8, 2026	28.29	28.29	28.15	28.24	28.16	0.27%	2,267
May 7, 2026	28.30	28.31	28.16	28.16	28.08	-0.72%	1,112
May 6, 2026	28.36	28.37	28.30	28.37	28.29	0.43%	1,761
May 5, 2026	28.07	28.35	28.07	28.25	28.17	1.21%	5,468
May 4, 2026	28.16	28.16	27.89	27.91	27.83	-1.41%	932
May 1, 2026	28.43	28.50	28.26	28.31	28.23	-0.05%	2,394
Apr 30, 2026	28.32	28.32	28.32	28.32	28.24	1.45%	258
Apr 29, 2026	27.87	27.92	27.78	27.92	27.84	-0.67%	5,338
Apr 28, 2026	28.14	28.15	28.08	28.15	28.03	0.27%	2,116
Apr 27, 2026	27.94	28.13	27.94	28.07	27.95	0.32%	3,540
Apr 24, 2026	27.97	27.99	27.92	27.98	27.86	-0.18%	2,969
Apr 23, 2026	28.08	28.08	27.93	28.03	27.91	-	6,313
Apr 22, 2026	28.15	28.15	27.87	28.03	27.92	-1.02%	5,359
Apr 21, 2026	28.29	28.32	28.29	28.32	28.20	-0.52%	794
Apr 20, 2026	28.51	28.54	28.43	28.47	28.35	0.10%	3,478
Apr 17, 2026	28.50	28.62	28.39	28.44	28.32	1.24%	3,213
Apr 16, 2026	28.06	28.11	28.06	28.09	27.97	0.37%	6,165
Apr 15, 2026	27.93	28.03	27.92	28.03	27.87	0.27%	4,157
Apr 14, 2026	27.98	27.99	27.89	27.95	27.80	0.43%	4,756
Apr 13, 2026	27.67	27.83	27.67	27.83	27.68	0.34%	3,156
Apr 10, 2026	27.92	27.92	27.74	27.74	27.58	-0.81%	2,499
Apr 9, 2026	27.80	28.01	27.80	27.96	27.81	-0.14%	2,148
Apr 8, 2026	27.85	28.00	27.85	28.00	27.85	1.70%	2,961
Apr 7, 2026	27.49	27.54	27.49	27.54	27.38	-0.25%	626
Apr 6, 2026	27.56	27.60	27.52	27.60	27.45	0.04%	1,286
Apr 2, 2026	27.56	27.59	27.48	27.59	27.44	0.25%	4,708
Apr 1, 2026	27.59	27.59	27.45	27.53	27.37	0.13%	1,183
Mar 31, 2026	27.27	27.50	27.26	27.49	27.34	1.77%	1,157
Mar 30, 2026	27.03	27.17	26.98	27.01	26.86	0.53%	2,693
Mar 27, 2026	27.08	27.13	26.91	26.91	26.72	-1.23%	4,583
Mar 26, 2026	27.26	27.42	27.22	27.25	27.05	-0.24%	2,686
Mar 25, 2026	27.19	27.31	27.19	27.31	27.12	0.65%	158
Mar 24, 2026	27.23	27.24	27.13	27.13	26.94	0.83%	1,176
Mar 23, 2026	26.82	27.07	26.81	26.91	26.72	1.32%	6,546
Mar 20, 2026	26.75	26.75	26.54	26.56	26.37	-1.25%	1,325

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.