Skip to main content
Sound Equity Dividend Income ETF (DIVY)
NYSE: DIVY · Real-Time Price · USD
28.14
+0.07 (0.27%)
Apr 28, 2026, 4:00 PM EDT - Market closed

DIVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.1428.1528.0828.1528.140.27%2,116
Apr 27, 202627.9428.1327.9428.0728.070.32%3,540
Apr 24, 202627.9727.9927.9227.9827.98-0.19%2,969
Apr 23, 202628.0828.0827.9328.0328.03-6,311
Apr 22, 202628.1528.1527.8728.0328.03-1.02%5,358
Apr 21, 202628.2928.3228.2928.3228.32-0.52%794
Apr 20, 202628.5128.5428.4328.4728.470.10%3,477
Apr 17, 202628.5028.6228.3928.4428.441.24%3,213
Apr 16, 202628.0628.1128.0628.0928.090.24%6,165
Apr 15, 202627.9328.0327.9228.0327.990.26%4,157
Apr 14, 202627.9827.9927.8927.9527.910.43%4,756
Apr 13, 202627.6727.8327.6727.8327.790.34%3,156
Apr 10, 202627.9227.9227.7427.7427.70-0.81%2,499
Apr 9, 202627.8028.0127.8027.9627.92-0.14%2,148
Apr 8, 202627.8528.0027.8528.0027.961.70%2,961
Apr 7, 202627.4927.5427.4927.5427.50-0.25%626
Apr 6, 202627.5627.6027.5227.6027.570.04%1,286
Apr 2, 202627.5627.5927.4827.5927.560.25%4,708
Apr 1, 202627.5927.5927.4527.5327.490.13%1,183
Mar 31, 202627.2727.5027.2627.4927.451.77%1,157
Mar 30, 202627.0327.1726.9827.0126.980.38%2,693
Mar 27, 202627.0827.1326.9126.9126.83-1.23%4,583
Mar 26, 202627.2627.4227.2227.2527.17-0.24%2,686
Mar 25, 202627.1927.3127.1927.3127.230.65%158
Mar 24, 202627.2327.2427.1327.1327.060.83%1,176
Mar 23, 202626.8227.0726.8126.9126.831.32%6,546
Mar 20, 202626.7526.7526.5426.5626.48-1.25%1,325
Mar 19, 202626.7426.9026.7426.9026.82-0.17%421
Mar 18, 202627.1827.1826.9426.9426.86-1.24%1,854
Mar 17, 202627.2327.3527.2327.2827.200.76%2,392
Mar 16, 202627.1727.2227.0527.0727.000.58%7,525
Mar 13, 202627.0727.0726.9226.9226.800.16%1,579
Mar 12, 202627.0827.1426.8826.8826.76-1.70%911
Mar 11, 202627.3627.3627.2827.3427.22-0.32%5,119
Mar 10, 202627.8027.8027.4327.4327.31-0.70%2,287
Mar 9, 202627.6727.8027.2427.6227.50-1.00%5,872
Mar 6, 202627.8927.9027.4627.9027.78-0.85%3,981
Mar 5, 202628.3528.3528.0228.1428.02-1.44%1,229
Mar 4, 202628.3228.5528.3228.5528.430.46%1,015
Mar 3, 202628.3628.5428.2528.4228.30-1.27%5,883
Mar 2, 202628.5628.8628.5628.7928.660.15%4,855
Feb 27, 202628.5528.7528.5428.7428.62-0.65%1,304
Feb 26, 202628.8928.9328.7128.9328.800.34%2,473
Feb 25, 202628.7228.8528.6828.8328.70-0.19%3,618
Feb 24, 202628.8028.9728.7828.8928.750.33%5,943
Feb 23, 202628.7528.8328.6628.7928.66-1.60%4,899
Feb 20, 202628.9929.2628.9929.2629.120.64%4,831
Feb 19, 202629.0029.0728.9529.0728.940.21%2,333
Feb 18, 202629.1129.1128.8929.0128.880.21%1,113
Feb 17, 202628.8828.9528.8428.9528.81-0.06%12,163
Feb 13, 202628.9629.0928.9228.9728.831.20%2,899
Feb 12, 202628.6528.6928.5528.6228.49-1.84%2,881
Feb 11, 202629.1029.1629.0929.1629.020.15%1,431
Feb 10, 202629.1229.1429.1229.1228.970.59%2,742
Feb 9, 202628.9428.9528.8828.9528.80-0.10%496
Feb 6, 202628.9128.9828.9128.9828.831.86%1,739
Feb 5, 202628.5828.7028.4228.4528.31-0.04%3,825
Feb 4, 202628.2128.7228.2128.4628.321.66%2,936
Feb 3, 202627.5528.0927.5527.9927.851.33%2,242
Feb 2, 202627.5827.8225.4927.6327.490.05%1,099
Jan 30, 202627.4327.7727.4327.6127.470.45%5,565
Jan 29, 202627.6027.6027.4327.4927.350.62%2,447
Jan 28, 202627.2927.3227.1527.3227.17-0.32%1,876
Jan 27, 202627.3827.4427.3227.4027.260.43%4,266
Jan 26, 202627.2727.2927.2227.2927.140.34%2,346
Jan 23, 202627.2027.2227.1227.2027.05-0.14%3,025
Jan 22, 202627.3327.4727.2227.2327.090.14%2,467
Jan 21, 202626.8827.2026.8827.2027.051.96%2,966
Jan 20, 202626.9526.9526.6526.6726.53-1.12%5,760
Jan 16, 202627.0927.0926.9426.9726.83-0.82%8,306
Jan 15, 202626.8727.3126.8727.2027.010.11%8,076
Jan 14, 202627.0827.2427.0027.1726.981.14%2,769
Jan 13, 202626.9026.9226.8626.8626.68-0.11%3,184
Jan 12, 202626.8926.9426.7926.8926.71-0.44%5,236
Jan 9, 202626.9627.1126.9627.0126.830.26%3,892
Jan 8, 202626.8627.0026.8626.9426.761.40%3,989
Jan 7, 202626.5526.5726.5026.5726.39-1.13%1,344
Jan 6, 202626.8426.8826.8426.8826.690.92%1,564
Jan 5, 202626.1426.7626.1426.6326.450.42%4,489
Jan 2, 202626.3526.5826.3526.5226.340.59%1,682
Dec 31, 202526.4926.4926.3626.3626.19-0.26%5,198
Dec 30, 202526.4526.5526.4026.4326.26-0.36%4,207
Dec 29, 202526.5126.5826.5126.5326.28-0.11%1,311
Dec 26, 202526.5126.5626.4626.5626.310.03%4,081
Dec 24, 202526.4426.5526.4426.5526.300.63%131
Dec 23, 202526.4326.4826.3726.3826.13-0.13%3,379
Dec 22, 202526.4126.5226.3626.4226.170.44%2,921
Dec 19, 202526.4426.4726.3026.3026.05-0.39%5,064
Dec 18, 202526.5126.5126.3926.4026.15-0.02%4,123
Dec 17, 202526.2626.4726.2626.4126.160.42%8,566
Dec 16, 202526.3526.3526.3026.3026.05-1.13%1,211
Dec 15, 202526.5626.6426.4826.6026.310.34%4,826
Dec 12, 202526.6726.6726.4126.5126.220.26%4,327
Dec 11, 202526.5926.6226.4426.4426.150.31%3,922
Dec 10, 202526.1026.3626.0526.3626.071.21%7,789
Dec 9, 202526.0326.1125.9526.0525.760.18%2,514
Dec 8, 202526.0626.0925.9726.0025.72-0.28%2,165
Dec 5, 202525.7926.1725.7926.0725.790.28%5,379
Dec 4, 202526.2326.2425.9826.0025.72-0.68%2,316
Dec 3, 202526.0926.1926.0926.1825.891.03%2,873