Sound Equity Dividend Income ETF (DIVY)

NYSE: DIVY · Real-Time Price · USD

31.25

+0.28 (0.89%)

At close: Aug 21, 2026, 4:00 PM EDT

31.24

-0.01 (-0.02%)

After-hours: Aug 21, 2026, 7:30 PM EDT

DIVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	31.25	31.25	31.24	31.25	31.25	0.89%	1,128
Aug 20, 2026	31.12	31.27	30.96	30.97	30.97	-1.18%	2,408
Aug 19, 2026	31.23	31.40	31.22	31.34	31.34	1.27%	3,786
Aug 18, 2026	31.13	31.13	30.95	30.95	30.95	0.41%	945
Aug 17, 2026	30.82	30.82	30.82	30.82	30.82	-1.06%	368
Aug 14, 2026	31.15	31.23	31.15	31.19	31.15	0.06%	1,640
Aug 13, 2026	30.56	31.17	30.56	31.17	31.13	0.87%	2,002
Aug 12, 2026	30.90	30.90	30.90	30.90	30.86	-0.29%	408
Aug 11, 2026	30.64	30.99	30.55	30.99	30.95	0.68%	1,415
Aug 10, 2026	30.69	30.78	30.58	30.78	30.74	0.20%	1,975
Aug 7, 2026	30.75	30.84	30.72	30.72	30.68	0.30%	1,135
Aug 6, 2026	30.63	30.63	30.63	30.63	30.59	-0.48%	152
Aug 5, 2026	30.88	30.88	30.77	30.78	30.74	-0.14%	1,806
Aug 4, 2026	30.34	30.83	30.34	30.82	30.78	1.34%	3,919
Aug 3, 2026	30.50	30.50	30.37	30.41	30.37	0.72%	778
Jul 31, 2026	30.16	30.19	30.13	30.19	30.16	-0.87%	749
Jul 30, 2026	30.31	30.46	30.26	30.46	30.42	-0.96%	1,729
Jul 29, 2026	30.93	31.01	30.77	30.79	30.72	-0.38%	1,869
Jul 28, 2026	30.51	30.91	30.51	30.91	30.83	1.71%	1,822
Jul 27, 2026	30.41	30.44	30.34	30.39	30.31	1.03%	2,789
Jul 24, 2026	29.88	30.10	29.88	30.08	30.00	1.67%	430
Jul 23, 2026	29.63	29.63	29.47	29.59	29.51	-0.75%	2,279
Jul 22, 2026	29.74	29.81	29.74	29.81	29.73	0.23%	800
Jul 21, 2026	29.73	29.74	29.63	29.74	29.67	0.20%	4,984
Jul 20, 2026	29.88	29.88	29.68	29.68	29.61	-0.80%	3,093
Jul 17, 2026	29.95	29.97	29.88	29.92	29.84	-1.16%	1,719
Jul 16, 2026	29.99	30.27	29.99	30.27	30.19	3.08%	2,573
Jul 15, 2026	29.35	29.50	29.34	29.37	29.29	0.71%	8,676
Jul 14, 2026	29.44	29.44	29.18	29.20	29.09	-1.36%	5,215
Jul 13, 2026	29.57	29.67	29.55	29.60	29.49	0.37%	1,894
Jul 10, 2026	29.40	29.64	29.40	29.49	29.38	0.39%	3,930
Jul 9, 2026	29.42	29.48	29.37	29.38	29.26	0.22%	1,123
Jul 8, 2026	29.60	29.60	29.22	29.31	29.20	-1.69%	7,638
Jul 7, 2026	29.82	30.00	29.81	29.81	29.70	0.66%	2,696
Jul 6, 2026	29.42	29.62	29.42	29.62	29.51	0.09%	2,320
Jul 2, 2026	29.52	29.59	29.34	29.59	29.48	1.34%	3,376
Jul 1, 2026	29.13	29.41	29.13	29.20	29.09	0.68%	4,922
Jun 30, 2026	28.99	29.03	28.99	29.00	28.89	-0.46%	1,292
Jun 29, 2026	28.96	29.14	28.96	29.14	29.03	0.36%	638
Jun 26, 2026	28.90	29.10	28.90	29.07	28.92	0.95%	1,658
Jun 25, 2026	28.82	29.15	28.74	28.80	28.65	0.52%	4,688
Jun 24, 2026	28.61	28.72	28.61	28.65	28.50	0.44%	5,259
Jun 23, 2026	28.42	28.58	28.42	28.53	28.38	0.67%	1,060
Jun 22, 2026	28.39	28.53	28.20	28.34	28.19	0.10%	4,611
Jun 18, 2026	28.67	28.67	28.31	28.31	28.16	-1.00%	3,535
Jun 17, 2026	28.84	28.84	28.51	28.59	28.45	-1.65%	894
Jun 16, 2026	29.12	29.15	29.00	29.08	28.92	-0.12%	3,322
Jun 15, 2026	29.30	29.30	28.95	29.11	28.96	-0.44%	3,572
Jun 12, 2026	29.24	29.28	29.24	29.28	29.09	0.48%	383
Jun 11, 2026	29.00	29.20	29.00	29.14	28.95	1.37%	1,998