Skip to main content
Sound Equity Dividend Income ETF (DIVY)
NYSE: DIVY · Real-Time Price · USD
25.71
-0.11 (-0.43%)
Aug 15, 2025, 4:00 PM - Market closed

DIVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202525.7325.7725.6425.7125.71-0.43%3,649
Aug 14, 202525.6025.8225.6025.8225.82-0.26%2,305
Aug 13, 202525.5325.9425.5325.8925.852.36%11,398
Aug 12, 202525.4625.5525.2925.2925.250.71%10,122
Aug 11, 202525.2125.3125.0225.1125.07-0.30%7,570
Aug 8, 202525.1625.2525.1625.1925.150.18%1,891
Aug 7, 202525.1525.2025.1325.1425.100.14%2,731
Aug 6, 202525.1225.2525.0725.1125.07-0.65%4,031
Aug 5, 202525.2525.3325.2025.2725.230.43%1,973
Aug 4, 202525.1025.2225.1025.1625.120.67%1,406
Aug 1, 202524.8424.9924.8424.9924.96-1.06%1,639
Jul 31, 202525.4925.4925.2625.2625.22-1.32%613
Jul 30, 202525.8725.8725.5225.6025.56-1.50%2,029
Jul 29, 202526.1426.1425.9725.9925.95-0.65%4,246
Jul 28, 202526.3026.3026.1626.1626.08-0.80%2,778
Jul 25, 202526.2126.4026.1826.3726.290.30%5,510
Jul 24, 202526.5226.5526.2026.2926.21-1.31%4,653
Jul 23, 202526.5926.7226.5926.6426.561.21%7,839
Jul 22, 202526.1826.3426.1626.3226.242.20%7,268
Jul 21, 202526.0526.0525.7525.7525.68-0.97%2,069
Jul 18, 202525.9326.0425.9326.0125.930.42%2,616
Jul 17, 202525.8725.9425.8025.9025.820.80%2,312
Jul 16, 202525.7525.8125.6525.6925.610.23%6,050
Jul 15, 202526.0626.0625.6225.6325.56-1.60%17,585
Jul 14, 202526.0226.0925.9726.0525.93-0.05%7,547
Jul 11, 202526.0626.1826.0526.0625.94-1.07%4,518
Jul 10, 202526.4526.4526.3526.3526.230.90%4,603
Jul 9, 202526.1226.1426.1126.1125.99-0.32%2,831
Jul 8, 202526.1526.2226.1526.2026.081.08%2,141
Jul 7, 202526.1826.1825.8825.9125.80-1.62%6,723
Jul 3, 202526.3426.3426.3426.3426.220.37%558
Jul 2, 202526.2326.2426.1526.2426.130.62%2,254
Jul 1, 202525.6126.2025.6126.0825.961.91%2,713
Jun 30, 202525.5125.6425.4025.5925.480.50%5,725
Jun 27, 202525.5625.6825.2525.4725.350.20%6,160
Jun 26, 202525.3225.4625.3225.4125.300.99%3,552
Jun 25, 202525.2325.2525.1425.1725.01-1.00%1,815
Jun 24, 202525.2325.4725.2325.4225.271.68%1,682
Jun 23, 202525.1725.1724.9325.0024.85-0.07%2,855
Jun 20, 202525.0025.0224.9225.0224.870.39%1,018
Jun 18, 202525.0225.0224.9224.9224.77-0.16%1,528
Jun 17, 202525.2125.2124.9624.9624.81-1.01%2,959
Jun 16, 202525.1125.2425.1125.2125.061.35%6,768
Jun 13, 202525.3125.3124.8624.8824.73-1.84%2,221
Jun 12, 202525.3525.3525.2725.3525.19-0.06%3,347
Jun 11, 202525.4025.4025.3525.3625.170.09%3,110
Jun 10, 202525.3525.3825.3425.3425.141.04%2,089
Jun 9, 202525.0525.2525.0325.0824.890.24%4,508
Jun 6, 202525.0225.0225.0225.0224.831.40%373
Jun 5, 202524.6924.7524.6724.6724.480.48%4,331