Sound Equity Dividend Income ETF (NY:DIVY)

26.34 +0.10 (+0.38%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 26.34 26.34 26.34 26.34 558 +0.10(+0.37%)
Jul 02, 2025 26.23 26.24 26.15 26.24 2,254 +0.16(+0.62%)
Jul 01, 2025 25.61 26.20 25.61 26.08 2,713 +0.49(+1.91%)
Jun 30, 2025 25.51 25.64 25.40 25.59 5,725 +0.13(+0.50%)
Jun 27, 2025 25.56 25.68 25.25 25.47 6,160 +0.05(+0.20%)
Jun 26, 2025 25.32 25.46 25.32 25.41 3,552 +0.29(+1.14%)
Jun 25, 2025 25.19 25.21 25.10 25.13 1,817 -0.25(-1.00%)
Jun 24, 2025 25.19 25.43 25.19 25.38 1,684 +0.42(+1.68%)
Jun 23, 2025 25.13 25.13 24.89 24.96 2,859 -0.02(-0.07%)
Jun 20, 2025 24.96 24.98 24.88 24.98 1,019 +0.10(+0.39%)
Jun 18, 2025 24.98 24.98 24.88 24.88 1,530 -0.04(-0.16%)
Jun 17, 2025 25.17 25.17 24.92 24.92 2,963 -0.25(-1.01%)
Jun 16, 2025 25.07 25.20 25.07 25.18 6,778 +0.33(+1.35%)
Jun 13, 2025 25.27 25.27 24.82 24.84 2,224 -0.47(-1.84%)
Jun 12, 2025 25.31 25.31 25.23 25.31 3,352 +0.03(+0.10%)
Jun 11, 2025 25.32 25.32 25.27 25.28 3,119 +0.02(+0.10%)
Jun 10, 2025 25.27 25.30 25.26 25.26 2,095 +0.26(+1.04%)
Jun 09, 2025 24.98 25.17 24.95 25.00 4,521 +0.06(+0.24%)
Jun 06, 2025 24.94 24.94 24.94 24.94 374 +0.35(+1.40%)
Jun 05, 2025 24.61 24.67 24.59 24.59 4,344 +0.12(+0.48%)
Jun 04, 2025 24.47 24.47 24.47 24.47 128 -0.08(-0.34%)
Jun 03, 2025 24.48 24.66 24.48 24.56 5,892 +0.17(+0.68%)
Jun 02, 2025 24.41 24.41 24.37 24.39 981 -0.08(-0.33%)
May 30, 2025 24.32 24.48 24.32 24.47 4,432 +0.04(+0.16%)
May 29, 2025 24.36 24.43 24.28 24.43 4,575 +0.17(+0.70%)
May 28, 2025 24.53 24.53 24.26 24.26 3,091 -0.26(-1.08%)
May 27, 2025 24.35 24.53 24.35 24.53 1,613 +0.44(+1.82%)
May 23, 2025 24.00 24.12 24.00 24.09 2,140 -0.07(-0.29%)
May 22, 2025 24.13 24.28 24.13 24.16 1,944 -0.06(-0.27%)
May 21, 2025 24.64 24.64 24.23 24.23 3,865 -0.64(-2.58%)
May 20, 2025 24.88 24.88 24.80 24.87 424 -0.01(-0.06%)
May 19, 2025 24.75 24.88 24.62 24.88 5,068 +0.01(+0.06%)
May 16, 2025 24.77 24.87 24.77 24.87 2,225 +0.28(+1.12%)
May 15, 2025 24.33 24.66 24.33 24.59 4,538 +0.30(+1.24%)
May 14, 2025 24.59 24.59 24.27 24.29 4,333 -0.23(-0.93%)
May 13, 2025 24.55 24.66 24.52 24.52 6,264 -0.01(-0.03%)
May 12, 2025 24.40 24.59 24.40 24.53 4,351 +0.58(+2.44%)
May 09, 2025 24.11 24.13 23.94 23.94 4,426 -0.05(-0.22%)
May 08, 2025 23.87 24.13 23.83 23.99 1,225 +0.23(+0.98%)
May 07, 2025 23.77 23.85 23.71 23.76 11,431 +0.13(+0.55%)
May 06, 2025 23.85 23.86 23.63 23.63 3,742 -0.19(-0.79%)
May 05, 2025 23.87 23.98 23.82 23.82 613 -0.22(-0.90%)
May 02, 2025 23.74 24.09 23.74 24.04 15,269 +0.50(+2.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.