Sound Equity Dividend Income ETF (DIVY)
NYSE: DIVY · Real-Time Price · USD
25.47
+0.06 (0.22%)
Jun 27, 2025, 4:00 PM - Market closed
DIVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.56 | 25.68 | 25.25 | 25.47 | 25.47 | 0.20% | 6,160 |
| Jun 26, 2025 | 25.32 | 25.46 | 25.32 | 25.41 | 25.41 | 0.99% | 3,552 |
| Jun 25, 2025 | 25.23 | 25.25 | 25.14 | 25.17 | 25.13 | -1.00% | 1,815 |
| Jun 24, 2025 | 25.23 | 25.47 | 25.23 | 25.42 | 25.38 | 1.68% | 1,682 |
| Jun 23, 2025 | 25.17 | 25.17 | 24.93 | 25.00 | 24.96 | -0.07% | 2,855 |
| Jun 20, 2025 | 25.00 | 25.02 | 24.92 | 25.02 | 24.98 | 0.39% | 1,018 |
| Jun 18, 2025 | 25.02 | 25.02 | 24.92 | 24.92 | 24.88 | -0.16% | 1,528 |
| Jun 17, 2025 | 25.21 | 25.21 | 24.96 | 24.96 | 24.92 | -1.01% | 2,959 |
| Jun 16, 2025 | 25.11 | 25.24 | 25.11 | 25.21 | 25.18 | 1.35% | 6,768 |
| Jun 13, 2025 | 25.31 | 25.31 | 24.86 | 24.88 | 24.84 | -1.84% | 2,221 |
| Jun 12, 2025 | 25.35 | 25.35 | 25.27 | 25.35 | 25.31 | -0.06% | 3,347 |
| Jun 11, 2025 | 25.40 | 25.40 | 25.35 | 25.36 | 25.28 | 0.09% | 3,110 |
| Jun 10, 2025 | 25.35 | 25.38 | 25.34 | 25.34 | 25.26 | 1.04% | 2,089 |
| Jun 9, 2025 | 25.05 | 25.25 | 25.03 | 25.08 | 25.00 | 0.24% | 4,508 |
| Jun 6, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.94 | 1.40% | 373 |
| Jun 5, 2025 | 24.69 | 24.75 | 24.67 | 24.67 | 24.59 | 0.48% | 4,331 |
| Jun 4, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.48 | -0.34% | 128 |
| Jun 3, 2025 | 24.56 | 24.74 | 24.56 | 24.63 | 24.56 | 0.68% | 5,874 |
| Jun 2, 2025 | 24.49 | 24.49 | 24.45 | 24.47 | 24.39 | -0.33% | 978 |
| May 30, 2025 | 24.40 | 24.56 | 24.40 | 24.55 | 24.47 | 0.16% | 4,419 |
| May 29, 2025 | 24.44 | 24.51 | 24.35 | 24.51 | 24.43 | 0.53% | 4,561 |
| May 28, 2025 | 24.65 | 24.65 | 24.38 | 24.38 | 24.27 | -1.08% | 3,077 |
| May 27, 2025 | 24.46 | 24.65 | 24.46 | 24.65 | 24.53 | 1.82% | 1,606 |
| May 23, 2025 | 24.11 | 24.23 | 24.11 | 24.21 | 24.09 | -0.29% | 2,130 |
| May 22, 2025 | 24.24 | 24.40 | 24.24 | 24.28 | 24.16 | -0.27% | 1,935 |
| May 21, 2025 | 24.76 | 24.76 | 24.34 | 24.34 | 24.23 | -2.58% | 3,847 |
| May 20, 2025 | 25.00 | 25.00 | 24.92 | 24.99 | 24.87 | -0.06% | 423 |
| May 19, 2025 | 24.87 | 25.00 | 24.74 | 25.00 | 24.88 | 0.06% | 5,045 |
| May 16, 2025 | 24.89 | 24.99 | 24.89 | 24.99 | 24.87 | 1.12% | 2,215 |
| May 15, 2025 | 24.44 | 24.78 | 24.44 | 24.71 | 24.60 | 1.08% | 4,517 |
| May 14, 2025 | 24.75 | 24.75 | 24.42 | 24.45 | 24.29 | -0.93% | 4,306 |
| May 13, 2025 | 24.71 | 24.82 | 24.67 | 24.68 | 24.52 | -0.02% | 6,225 |
| May 12, 2025 | 24.55 | 24.75 | 24.55 | 24.68 | 24.53 | 2.44% | 4,324 |
| May 9, 2025 | 24.26 | 24.28 | 24.09 | 24.09 | 23.94 | -0.22% | 4,399 |
| May 8, 2025 | 24.02 | 24.28 | 23.98 | 24.15 | 24.00 | 0.98% | 1,218 |
| May 7, 2025 | 23.92 | 24.00 | 23.86 | 23.91 | 23.76 | 0.55% | 11,360 |
| May 6, 2025 | 24.00 | 24.01 | 23.78 | 23.78 | 23.63 | -0.79% | 3,719 |
| May 5, 2025 | 24.02 | 24.14 | 23.97 | 23.97 | 23.82 | -0.90% | 610 |
| May 2, 2025 | 23.89 | 24.24 | 23.89 | 24.19 | 24.04 | 2.14% | 15,174 |
| May 1, 2025 | 23.65 | 23.78 | 23.64 | 23.68 | 23.54 | -0.70% | 14,689 |
| Apr 30, 2025 | 23.95 | 23.95 | 23.57 | 23.85 | 23.70 | -0.61% | 6,113 |
| Apr 29, 2025 | 23.76 | 24.05 | 23.76 | 24.00 | 23.85 | 0.39% | 1,658 |
| Apr 28, 2025 | 23.68 | 23.90 | 23.68 | 23.90 | 23.72 | 0.78% | 4,463 |
| Apr 25, 2025 | 23.58 | 23.72 | 23.58 | 23.72 | 23.53 | -0.61% | 448 |
| Apr 24, 2025 | 23.57 | 23.88 | 23.56 | 23.87 | 23.68 | 1.64% | 8,368 |
| Apr 23, 2025 | 23.61 | 23.95 | 23.40 | 23.48 | 23.30 | 0.45% | 3,058 |
| Apr 22, 2025 | 23.15 | 23.42 | 23.15 | 23.38 | 23.19 | 2.26% | 7,804 |
| Apr 21, 2025 | 22.99 | 22.99 | 22.68 | 22.86 | 22.68 | -1.24% | 1,179 |
| Apr 17, 2025 | 23.24 | 23.37 | 23.15 | 23.15 | 22.97 | 1.58% | 18,881 |
| Apr 16, 2025 | 23.16 | 23.29 | 22.77 | 22.79 | 22.61 | -1.65% | 5,227 |