Skip to main content
Sound Equity Dividend Income ETF (DIVY)
NYSE: DIVY · Real-Time Price · USD
26.07
+0.07 (0.28%)
At close: Dec 5, 2025, 4:00 PM EST
26.13
+0.06 (0.22%)
After-hours: Dec 5, 2025, 7:00 PM EST

DIVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.7926.1725.7926.0726.070.28%5,377
Dec 4, 202526.2326.2425.9826.0026.00-0.68%2,316
Dec 3, 202526.0926.1926.0926.1826.181.03%2,873
Dec 2, 202525.9225.9925.8125.9125.91-0.53%5,685
Dec 1, 202526.1626.1826.0526.0526.05-0.21%3,487
Nov 28, 202526.1026.1026.1026.1026.100.71%361
Nov 26, 202525.8726.0025.8525.9225.920.40%3,901
Nov 25, 202525.7825.8525.7825.8225.781.03%4,291
Nov 24, 202525.5325.5525.4825.5525.510.32%1,423
Nov 21, 202525.4325.6225.4325.4725.432.13%5,304
Nov 20, 202524.9925.4124.9424.9424.90-1.13%2,636
Nov 19, 202525.2825.2825.1525.2325.19-1.21%1,561
Nov 18, 202525.5025.5625.4125.5425.500.14%2,171
Nov 17, 202525.6425.6425.3925.5025.46-1.06%766
Nov 14, 202525.8925.8925.7725.7725.73-0.35%3,398
Nov 13, 202526.1026.1225.8525.8725.83-0.38%3,472
Nov 12, 202525.9525.9925.9125.9625.890.65%5,186
Nov 11, 202525.7225.8025.7125.8025.720.90%1,765
Nov 10, 202525.3525.5725.2925.5725.490.63%5,744
Nov 7, 202525.2325.4125.2325.4125.330.19%5,132
Nov 6, 202525.2925.4425.2925.3625.280.15%3,009
Nov 5, 202525.3125.4625.2825.3225.24-0.41%5,422
Nov 4, 202525.4525.4525.4125.4225.35-0.50%1,155
Nov 3, 202525.5225.5525.3625.5525.47-0.54%3,001
Oct 31, 202525.6525.6925.5725.6925.610.18%6,242
Oct 30, 202525.8325.8325.6525.6525.57-0.36%2,127
Oct 29, 202525.9525.9525.7425.7425.62-1.17%1,116
Oct 28, 202526.0826.1526.0026.0425.93-0.11%2,806
Oct 27, 202525.9626.0925.9426.0725.950.61%3,830
Oct 24, 202525.9325.9425.8625.9125.800.47%4,003
Oct 23, 202525.7225.8725.7225.7925.680.20%4,947
Oct 22, 202525.7925.7925.6925.7425.620.01%1,974
Oct 21, 202525.6825.7525.6825.7425.620.46%3,608
Oct 20, 202525.3625.6225.3625.6225.501.05%2,571
Oct 17, 202525.2725.4325.2725.3625.240.54%7,450
Oct 16, 202525.6725.7225.1625.2225.10-1.49%1,243
Oct 15, 202525.7125.7125.5025.6025.450.18%5,363
Oct 14, 202525.3725.6825.3725.5525.400.90%3,034
Oct 13, 202525.3825.3825.2725.3325.170.64%5,794
Oct 10, 202525.3725.3725.1525.1725.01-1.97%1,890
Oct 9, 202525.8425.8425.6725.6725.51-1.06%3,680
Oct 8, 202525.9426.0325.9325.9525.79-0.02%4,288
Oct 7, 202526.0726.0725.9425.9525.79-0.44%5,446
Oct 6, 202525.9926.2925.9926.0625.91-0.63%3,070
Oct 3, 202526.4226.4226.2326.2326.070.50%1,643
Oct 2, 202526.2526.2526.0726.1025.94-0.36%2,670
Oct 1, 202526.1526.2026.1226.2026.040.15%1,001
Sep 30, 202526.0326.1625.9226.1626.000.92%4,731
Sep 29, 202525.8525.9325.8525.9225.76-0.30%1,599
Sep 26, 202525.8526.0425.8526.0025.801.03%5,490
Sep 25, 202525.8125.9025.7225.7325.54-1.05%5,557
Sep 24, 202526.1626.1625.9826.0025.81-0.10%9,364
Sep 23, 202526.1526.2826.0126.0325.830.13%4,728
Sep 22, 202526.0026.0025.9826.0025.800.10%2,858
Sep 19, 202525.9926.0025.9125.9725.78-0.25%3,972
Sep 18, 202525.9726.0425.9726.0425.840.62%2,015
Sep 17, 202526.0526.2025.8425.8825.680.30%6,979
Sep 16, 202525.8525.9325.7425.8025.60-0.35%4,243
Sep 15, 202526.0626.1225.8925.8925.69-1.27%2,765
Sep 12, 202526.1526.2226.1426.2225.98-4,401
Sep 11, 202526.0626.2426.0626.2225.981.39%6,040
Sep 10, 202525.9625.9625.8225.8625.63-0.58%2,053
Sep 9, 202526.0826.0826.0126.0125.780.11%917
Sep 8, 202525.9125.9825.8125.9825.75-0.44%4,236
Sep 5, 202526.0526.1025.9926.1025.86-0.12%2,018
Sep 4, 202525.9826.1325.9826.1325.890.35%4,281
Sep 3, 202526.0726.0725.9326.0425.80-0.06%1,821
Sep 2, 202525.9526.0525.9526.0525.82-1.10%1,395
Aug 29, 202526.2826.8926.2526.3426.110.20%10,132
Aug 28, 202526.1926.2926.1826.2926.06-0.19%1,237
Aug 27, 202526.3126.4126.2926.3426.070.78%3,274
Aug 26, 202526.0526.1926.0526.1425.87-0.19%2,054
Aug 25, 202526.2226.2526.1926.1925.92-0.81%2,603
Aug 22, 202526.3126.4726.3126.4126.132.03%2,364
Aug 21, 202525.8725.8925.8525.8825.61-0.03%508
Aug 20, 202525.9025.9025.8925.8925.620.55%394
Aug 19, 202525.7925.9025.7525.7525.480.49%2,750
Aug 18, 202525.6925.7225.6025.6225.35-0.34%3,436
Aug 15, 202525.7325.7725.6425.7125.44-0.43%3,649
Aug 14, 202525.6025.8225.6025.8225.55-0.26%2,305
Aug 13, 202525.5325.9425.5325.8925.582.36%11,398
Aug 12, 202525.4625.5525.2925.2924.990.71%10,122
Aug 11, 202525.2125.3125.0225.1124.81-0.30%7,570
Aug 8, 202525.1625.2525.1625.1924.880.18%1,891
Aug 7, 202525.1525.2025.1325.1424.840.14%2,731
Aug 6, 202525.1225.2525.0725.1124.81-0.65%4,031
Aug 5, 202525.2525.3325.2025.2724.970.43%1,973
Aug 4, 202525.1025.2225.1025.1624.860.67%1,406
Aug 1, 202524.8424.9924.8424.9924.69-1.06%1,639
Jul 31, 202525.4925.4925.2625.2624.96-1.32%613
Jul 30, 202525.8725.8725.5225.6025.29-1.50%2,029
Jul 29, 202526.1426.1425.9725.9925.68-0.65%4,246
Jul 28, 202526.3026.3026.1626.1625.81-0.80%2,778
Jul 25, 202526.2126.4026.1826.3726.010.30%5,510
Jul 24, 202526.5226.5526.2026.2925.94-1.31%4,653
Jul 23, 202526.5926.7226.5926.6426.281.21%7,839
Jul 22, 202526.1826.3426.1626.3225.972.20%7,268
Jul 21, 202526.0526.0525.7525.7525.41-0.97%2,069
Jul 18, 202525.9326.0425.9326.0125.660.42%2,616
Jul 17, 202525.8725.9425.8025.9025.550.80%2,312