Skip to main content
Sound Equity Dividend Income ETF (DIVY)
NYSE: DIVY · Real-Time Price · USD
27.90
-0.24 (-0.85%)
At close: Mar 6, 2026, 4:00 PM EST
27.81
-0.10 (-0.34%)
After-hours: Mar 6, 2026, 7:00 PM EST

DIVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.8927.9027.4627.9027.90-0.85%3,981
Mar 5, 202628.3528.3528.0228.1428.14-1.44%1,229
Mar 4, 202628.3228.5528.3228.5528.550.46%1,015
Mar 3, 202628.3628.5428.2528.4228.42-1.27%5,883
Mar 2, 202628.5628.8628.5628.7928.780.15%4,855
Feb 27, 202628.5528.7528.5428.7428.74-0.65%1,304
Feb 26, 202628.8928.9328.7128.9328.930.34%2,473
Feb 25, 202628.7228.8528.6828.8328.82-0.19%3,618
Feb 24, 202628.8028.9728.7828.8928.870.33%5,943
Feb 23, 202628.7528.8328.6628.7928.78-1.60%4,899
Feb 20, 202628.9929.2628.9929.2629.250.64%4,831
Feb 19, 202629.0029.0728.9529.0729.060.21%2,333
Feb 18, 202629.1129.1128.8929.0129.000.21%1,113
Feb 17, 202628.8828.9528.8428.9528.94-0.06%12,163
Feb 13, 202628.9629.0928.9228.9728.961.20%2,899
Feb 12, 202628.6528.6928.5528.6228.61-1.84%2,881
Feb 11, 202629.1029.1629.0929.1629.140.15%1,431
Feb 10, 202629.1229.1429.1229.1229.100.59%2,742
Feb 9, 202628.9428.9528.8828.9528.93-0.10%496
Feb 6, 202628.9128.9828.9128.9828.961.86%1,739
Feb 5, 202628.5828.7028.4228.4528.43-0.04%3,825
Feb 4, 202628.2128.7228.2128.4628.441.66%2,936
Feb 3, 202627.5528.0927.5527.9927.971.33%2,242
Feb 2, 202627.5827.8225.4927.6327.610.05%1,099
Jan 30, 202627.4327.7727.4327.6127.590.45%5,565
Jan 29, 202627.6027.6027.4327.4927.470.62%2,447
Jan 28, 202627.2927.3227.1527.3227.29-0.32%1,876
Jan 27, 202627.3827.4427.3227.4027.380.43%4,266
Jan 26, 202627.2727.2927.2227.2927.260.34%2,346
Jan 23, 202627.2027.2227.1227.2027.17-0.14%3,025
Jan 22, 202627.3327.4727.2227.2327.200.14%2,467
Jan 21, 202626.8827.2026.8827.2027.171.96%2,966
Jan 20, 202626.9526.9526.6526.6726.64-1.12%5,760
Jan 16, 202627.0927.0926.9426.9726.95-0.82%8,306
Jan 15, 202626.8727.3126.8727.2027.130.11%8,076
Jan 14, 202627.0827.2427.0027.1727.101.14%2,769
Jan 13, 202626.9026.9226.8626.8626.79-0.11%3,184
Jan 12, 202626.8926.9426.7926.8926.82-0.44%5,236
Jan 9, 202626.9627.1126.9627.0126.940.26%3,892
Jan 8, 202626.8627.0026.8626.9426.871.40%3,989
Jan 7, 202626.5526.5726.5026.5726.50-1.13%1,344
Jan 6, 202626.8426.8826.8426.8826.810.92%1,564
Jan 5, 202626.1426.7626.1426.6326.560.42%4,489
Jan 2, 202626.3526.5826.3526.5226.450.59%1,682
Dec 31, 202526.4926.4926.3626.3626.30-0.26%5,198
Dec 30, 202526.4526.5526.4026.4326.37-0.36%4,207
Dec 29, 202526.5126.5826.5126.5326.39-0.11%1,311
Dec 26, 202526.5126.5626.4626.5626.420.03%4,081
Dec 24, 202526.4426.5526.4426.5526.410.63%131
Dec 23, 202526.4326.4826.3726.3826.25-0.13%3,379
Dec 22, 202526.4126.5226.3626.4226.280.44%2,921
Dec 19, 202526.4426.4726.3026.3026.16-0.39%5,064
Dec 18, 202526.5126.5126.3926.4026.26-0.02%4,123
Dec 17, 202526.2626.4726.2626.4126.270.42%8,566
Dec 16, 202526.3526.3526.3026.3026.16-1.13%1,211
Dec 15, 202526.5626.6426.4826.6026.420.34%4,826
Dec 12, 202526.6726.6726.4126.5126.330.26%4,327
Dec 11, 202526.5926.6226.4426.4426.260.31%3,922
Dec 10, 202526.1026.3626.0526.3626.181.21%7,789
Dec 9, 202526.0326.1125.9526.0525.870.18%2,514
Dec 8, 202526.0626.0925.9726.0025.83-0.28%2,165
Dec 5, 202525.7926.1725.7926.0725.900.28%5,379
Dec 4, 202526.2326.2425.9826.0025.83-0.68%2,316
Dec 3, 202526.0926.1926.0926.1826.001.03%2,873
Dec 2, 202525.9225.9925.8125.9125.74-0.53%5,685
Dec 1, 202526.1626.1826.0526.0525.88-0.21%3,487
Nov 28, 202526.1026.1026.1026.1025.930.71%361
Nov 26, 202525.8726.0025.8525.9225.750.40%3,901
Nov 25, 202525.7825.8525.7825.8225.611.03%4,291
Nov 24, 202525.5325.5525.4825.5525.350.32%1,423
Nov 21, 202525.4325.6225.4325.4725.262.13%5,304
Nov 20, 202524.9925.4124.9424.9424.74-1.13%2,636
Nov 19, 202525.2825.2825.1525.2325.02-1.21%1,561
Nov 18, 202525.5025.5625.4125.5425.330.14%2,171
Nov 17, 202525.6425.6425.3925.5025.29-1.06%766
Nov 14, 202525.8925.8925.7725.7725.56-0.35%3,398
Nov 13, 202526.1026.1225.8525.8725.65-0.38%3,472
Nov 12, 202525.9525.9925.9125.9625.710.65%5,186
Nov 11, 202525.7225.8025.7125.8025.550.90%1,765
Nov 10, 202525.3525.5725.2925.5725.320.63%5,744
Nov 7, 202525.2325.4125.2325.4125.160.19%5,132
Nov 6, 202525.2925.4425.2925.3625.110.15%3,009
Nov 5, 202525.3125.4625.2825.3225.08-0.41%5,422
Nov 4, 202525.4525.4525.4125.4225.18-0.50%1,155
Nov 3, 202525.5225.5525.3625.5525.31-0.54%3,001
Oct 31, 202525.6525.6925.5725.6925.440.18%6,242
Oct 30, 202525.8325.8325.6525.6525.40-0.36%2,127
Oct 29, 202525.9525.9525.7425.7425.45-1.17%1,116
Oct 28, 202526.0826.1526.0026.0425.75-0.11%2,806
Oct 27, 202525.9626.0925.9426.0725.780.61%3,830
Oct 24, 202525.9325.9425.8625.9125.620.47%4,003
Oct 23, 202525.7225.8725.7225.7925.500.20%4,947
Oct 22, 202525.7925.7925.6925.7425.450.01%1,974
Oct 21, 202525.6825.7525.6825.7425.450.46%3,608
Oct 20, 202525.3625.6225.3625.6225.331.05%2,571
Oct 17, 202525.2725.4325.2725.3625.070.54%7,450
Oct 16, 202525.6725.7225.1625.2224.94-1.49%1,243
Oct 15, 202525.7125.7125.5025.6025.280.18%5,363
Oct 14, 202525.3725.6825.3725.5525.230.90%3,034
Oct 13, 202525.3825.3825.2725.3325.010.64%5,794