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