Get the Stockscreener App
29.48
0.28%
-0.0816
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 October 09, 2026, is $29.48.
- Sound Equity Dividend Income Etf all-time high stock price is $31.40, occurred on August 19, 2026.
- 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 36.79% to $29.48 now.
- The 52-week high stock price for DIVY is $31.40, representing a 6.52% increase from the current share price, occurred on August 19, 2026.
- The 52-week low stock price for DIVY is $24.94, indicating a -15.39% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Sound Equity Dividend Income Etf (DIVY) stock in the beginning of 2025 was $25.47. The stock closed the year at $26.36, a gain of over 3.52% for the year.
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 |
|---|---|---|---|---|---|
| Oct 09, 2026 | $29.61 | $29.43 | $0.175 | 4,269.0 | -0.28% |
| Oct 08, 2026 | $29.70 | $29.20 | $0.50 | 1,349.0 | +1.20% |
| Oct 07, 2026 | $29.35 | $29.17 | $0.18 | 1,389.0 | -0.07% |
| Oct 06, 2026 | $29.37 | $29.23 | $0.14 | 1,989.0 | -0.27% |
| Oct 05, 2026 | $29.36 | $29.16 | $0.205 | 1,785.0 | +0.06% |
| Oct 02, 2026 | $29.35 | $29.18 | $0.17 | 1,740.0 | +0.26% |
| Oct 01, 2026 | $29.29 | $28.96 | $0.33 | 4,437.0 | +0.64% |
| Sep 30, 2026 | $29.26 | $29.01 | $0.25 | 1,999.0 | -0.61% |
| Sep 29, 2026 | $29.30 | $29.03 | $0.275 | 2,641.0 | -1.02% |
| Sep 28, 2026 | $29.62 | $29.37 | $0.25 | 1,303.0 | -0.40% |
| Sep 25, 2026 | $29.72 | $29.42 | $0.30 | 5,801.0 | +0.14% |
| Sep 24, 2026 | $29.69 | $29.43 | $0.26 | 2,659.0 | -0.64% |
| Sep 23, 2026 | $29.85 | $29.74 | $0.11 | 3,550.0 | -0.37% |
| Sep 22, 2026 | $29.94 | $29.75 | $0.19 | 2,717.0 | +0.07% |
| Sep 21, 2026 | $30.08 | $29.87 | $0.21 | 9,124.0 | -0.43% |
| Sep 18, 2026 | $30.03 | $29.82 | $0.215 | 4,070.0 | -0.82% |
| Sep 17, 2026 | $30.35 | $30.14 | $0.215 | 1,713.0 | +0.13% |
| Sep 16, 2026 | $30.21 | $30.21 | $0.00 | 287.0 | -0.76% |
| Sep 15, 2026 | $30.47 | $30.36 | $0.105 | 3,200.0 | -0.56% |
| Sep 14, 2026 | $30.61 | $30.50 | $0.11 | 1,832.0 | +0.62% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $29.70 | $28.96 | $0.74 | 16,958.0 | +1.54% |
| Sep, 2026 | $31.23 | $29.01 | $2.22 | 62,016.0 | -6.44% |
| Aug, 2026 | $31.40 | $30.34 | $1.06 | 35,100.0 | +2.99% |
| Jul, 2026 | $31.01 | $29.13 | $1.88 | 66,616.0 | +3.89% |
| Jun, 2026 | $29.30 | $28.20 | $1.10 | 46,747.0 | +2.05% |
| May, 2026 | $28.59 | $27.67 | $0.92 | 47,985.0 | +0.35% |
| Apr, 2026 | $28.62 | $27.45 | $1.17 | 66,914.0 | +3.02% |
| Mar, 2026 | $28.86 | $26.54 | $2.32 | 65,218.0 | -4.35% |
| Feb, 2026 | $29.26 | $25.49 | $3.77 | 60,891.0 | +4.09% |
| Jan, 2026 | $27.77 | $26.14 | $1.62 | 75,245.0 | +4.73% |
Sound Equity Dividend Income Etf Stock (DIVY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $26.67 | $25.79 | $0.88 | 80,277.0 | +1.26% |
| Nov, 2025 | $26.12 | $24.94 | $1.18 | 59,498.0 | +1.61% |
| 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% |
0.47%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):