Get the Stockscreener App
25.57
0.63%
0.1607
After Hours:
25.55
-0.0161
-0.06%
Sound Equity Dividend Income Etf Stock (DIVY) Price History
The historical daily chart and data for Sound Equity Dividend Income Etf stock (DIVY), show that the latest closing stock price as of November 10, 2025, is $25.57.
- Sound Equity Dividend Income Etf all-time high stock price is $27.49, occurred on November 25, 2024.
- The lowest Sound Equity Dividend Income Etf stock price recorded was $21.55 on April 09, 2025. Since then, Sound Equity Dividend Income Etf's stock price has risen over 18.64% to $25.57 now.
- The 52-week high stock price for DIVY is $27.49, representing a 7.53% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for DIVY is $21.55, indicating a -15.71% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about DIVY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 10, 2025 | $25.57 | $25.29 | $0.2805 | 5,744.0 | +0.63% |
| Nov 07, 2025 | $25.41 | $25.23 | $0.1754 | 5,132.0 | +0.19% |
| Nov 06, 2025 | $25.44 | $25.29 | $0.15 | 3,009.0 | +0.15% |
| Nov 05, 2025 | $25.46 | $25.28 | $0.18 | 5,222.0 | -0.41% |
| Nov 04, 2025 | $25.45 | $25.41 | $0.04 | 1,155.0 | -0.50% |
| Nov 03, 2025 | $25.55 | $25.36 | $0.1919 | 3,001.0 | -0.54% |
| Oct 31, 2025 | $25.69 | $25.57 | $0.1213 | 6,242.0 | +0.18% |
| Oct 30, 2025 | $25.83 | $25.65 | $0.1841 | 2,127.0 | -0.36% |
| Oct 29, 2025 | $25.95 | $25.74 | $0.2121 | 1,116.0 | -1.17% |
| Oct 28, 2025 | $26.15 | $26.00 | $0.15 | 2,806.0 | -0.11% |
| Oct 27, 2025 | $26.09 | $25.94 | $0.15 | 3,830.0 | +0.61% |
| Oct 24, 2025 | $25.94 | $25.86 | $0.0799 | 4,003.0 | +0.47% |
| Oct 23, 2025 | $25.87 | $25.72 | $0.15 | 4,947.0 | +0.20% |
| Oct 22, 2025 | $25.79 | $25.69 | $0.10 | 1,974.0 | +0.01% |
| Oct 21, 2025 | $25.75 | $25.68 | $0.07 | 3,608.0 | +0.46% |
| Oct 20, 2025 | $25.62 | $25.36 | $0.2596 | 2,571.0 | +1.04% |
| Oct 17, 2025 | $25.43 | $25.27 | $0.1649 | 7,450.0 | +0.55% |
| Oct 16, 2025 | $25.72 | $25.16 | $0.5572 | 1,243.0 | -1.49% |
| Oct 15, 2025 | $25.71 | $25.50 | $0.217 | 5,363.0 | +0.18% |
| Oct 14, 2025 | $25.68 | $25.37 | $0.3104 | 3,031.0 | +0.89% |
Sound Equity Dividend Income Etf Stock (DIVY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sound Equity Dividend Income Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DIVY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sound Equity Dividend Income Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sound Equity Dividend Income Etf Stock (DIVY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $25.57 | $25.23 | $0.3405 | 29,007.0 | -0.49% |
| Oct, 2025 | $26.42 | $25.15 | $1.27 | 79,793.0 | -1.77% |
| Sep, 2025 | $26.28 | $25.72 | $0.56 | 81,457.0 | -0.72% |
| Aug, 2025 | $26.89 | $24.84 | $2.05 | 77,460.0 | +4.29% |
| Jul, 2025 | $26.72 | $25.26 | $1.46 | 92,946.0 | -1.30% |
| Jun, 2025 | $25.68 | $24.45 | $1.23 | 61,021.0 | +4.26% |
| May, 2025 | $25.00 | $23.64 | $1.36 | 99,799.0 | +2.93% |
| Apr, 2025 | $25.63 | $21.55 | $4.08 | 140,408.0 | -6.86% |
| Mar, 2025 | $26.62 | $24.98 | $1.64 | 152,667.0 | -2.94% |
| Feb, 2025 | $26.57 | $25.61 | $0.9593 | 141,418.0 | +0.97% |
| Jan, 2025 | $26.44 | $25.06 | $1.38 | 109,875.0 | +2.48% |
Sound Equity Dividend Income Etf Stock (DIVY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.41 | $25.27 | $2.14 | 111,987.0 | -7.29% |
| Nov, 2024 | $27.49 | $26.03 | $1.46 | 63,569.0 | +3.97% |
| Oct, 2024 | $27.28 | $26.28 | $0.9998 | 94,723.0 | -2.48% |
| Sep, 2024 | $27.25 | $25.94 | $1.31 | 102,901.0 | +0.19% |
| Aug, 2024 | $26.97 | $24.92 | $2.05 | 109,483.0 | +1.91% |
| Jul, 2024 | $26.57 | $24.89 | $1.68 | 93,301.0 | +5.23% |
| Jun, 2024 | $25.75 | $24.70 | $1.05 | 88,077.0 | -3.41% |
| May, 2024 | $26.69 | $25.33 | $1.36 | 94,060.0 | +2.29% |
| Apr, 2024 | $27.20 | $25.11 | $2.09 | 124,020.0 | -5.96% |
| Mar, 2024 | $27.08 | $25.67 | $1.41 | 65,281.0 | +4.94% |
| Feb, 2024 | $26.25 | $24.93 | $1.32 | 140,127.0 | -0.07% |
| Jan, 2024 | $26.63 | $25.23 | $1.40 | 173,365.0 | -0.67% |
Sound Equity Dividend Income Etf Stock (DIVY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.32 | $24.66 | $1.66 | 97,150.0 | +5.58% |
| Nov, 2023 | $24.80 | $23.76 | $1.04 | 86,811.0 | +3.70% |
| Oct, 2023 | $24.82 | $23.16 | $1.66 | 95,837.0 | +0.00% |
0.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):