Sound Equity Dividend Income ETF (DIVY)
31.16
+0.14
(+0.46%)
USD |
NYSE |
Aug 28, 16:00
31.15
-0.01
(-0.04%)
After-Hours: 20:00
DIVY Price : 31.16 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 31.17 | 31.19 | 31.16 | 31.16 | 831.00 |
| Aug 27, 2026 | 31.03 | 31.15 | 31.02 | 31.02 | 1112.00 |
| Aug 26, 2026 | 31.26 | 31.35 | 31.23 | 31.35 | 4480.00 |
| Aug 25, 2026 | 31.12 | 31.27 | 31.12 | 31.26 | 3083.00 |
| Aug 24, 2026 | 31.28 | 31.28 | 31.13 | 31.14 | 1828.00 |
| Aug 21, 2026 | 31.25 | 31.25 | 31.24 | 31.24 | 1129.00 |
| Aug 20, 2026 | 31.12 | 31.27 | 30.96 | 30.97 | 2409.00 |
| Aug 19, 2026 | 31.22 | 31.40 | 31.22 | 31.34 | 3788.00 |
| Aug 18, 2026 | 31.13 | 31.13 | 30.95 | 30.95 | 946.00 |
| Aug 17, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 368.00 |
| Aug 14, 2026 | 31.15 | 31.23 | 31.15 | 31.19 | 1640.00 |
| Aug 13, 2026 | 30.56 | 31.17 | 30.56 | 31.17 | 2003.00 |
| Aug 12, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 409.00 |
| Aug 11, 2026 | 30.64 | 30.99 | 30.55 | 30.99 | 1415.00 |
| Aug 10, 2026 | 30.69 | 30.78 | 30.58 | 30.78 | 1975.00 |
| Aug 07, 2026 | 30.75 | 30.84 | 30.72 | 30.72 | 1136.00 |
| Aug 06, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 152.00 |
| Aug 05, 2026 | 30.88 | 30.88 | 30.77 | 30.78 | 1806.00 |
| Aug 04, 2026 | 30.34 | 30.83 | 30.34 | 30.82 | 3919.00 |
| Aug 03, 2026 | 30.50 | 30.50 | 30.36 | 30.41 | 778.00 |
| Jul 31, 2026 | 30.16 | 30.19 | 30.13 | 30.19 | 749.00 |
| Jul 30, 2026 | 30.31 | 30.46 | 30.26 | 30.46 | 1730.00 |
| Jul 29, 2026 | 30.93 | 31.01 | 30.77 | 30.79 | 1869.00 |
| Jul 28, 2026 | 30.51 | 30.91 | 30.51 | 30.91 | 1822.00 |
| Jul 27, 2026 | 30.41 | 30.44 | 30.34 | 30.39 | 2789.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median