Sound Equity Dividend Income ETF (DIVY)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1772 | 0.688155339806 | 25.75 | 26.23 | 25.59 | 3319 | 25.96061215 | SP |
| 4 | 0.3272 | 1.278125 | 25.6 | 26.23 | 25.03 | 5896 | 25.54191086 | SP |
| 12 | -0.4128 | -1.56719817768 | 26.34 | 27.49 | 25.03 | 4502 | 26.16759685 | SP |
| 26 | 0.0572 | 0.221105527638 | 25.87 | 27.49 | 24.92 | 4572 | 26.370246 | SP |
| 52 | 0.5772 | 2.27692307692 | 25.35 | 27.49 | 24.8756 | 4463 | 26.25118572 | SP |
| 156 | 0.5772 | 2.27692307692 | 25.35 | 27.49 | 24.8756 | 4463 | 26.25118572 | SP |
| 260 | 0.5772 | 2.27692307692 | 25.35 | 27.49 | 24.8756 | 4463 | 26.25118572 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737589200 | 25.9272 | -0.21 | -0.79 | 26.24 | 26.24 | 25.91 | 8428 |
| 1737502800 | 26.1339 | 0.15 | 0.56 | 25.95 | 26.23 | 25.95 | 4874 |
| 1737157200 | 25.9881 | 0.13 | 0.51 | 25.91 | 26.15 | 25.91 | 1860 |
| 1737070800 | 25.8556 | 0.12 | 0.47 | 25.59 | 25.8556 | 25.59 | 5354 |
| 1736984400 | 25.7345 | 0.39 | 1.53 | 25.75 | 25.78 | 25.69 | 1350 |
| 1736898000 | 25.3458 | 0.12 | 0.48 | 25.26 | 25.42 | 25.24 | 4708 |
| 1736811600 | 25.2254 | 0.09 | 0.37 | 25.03 | 25.2254 | 25.03 | 4849 |
| 1736552400 | 25.1312 | -0.33 | -1.31 | 25.31 | 25.31 | 25.1136 | 9478 |
| 1736379600 | 25.4658 | -0.06 | -0.22 | 25.52 | 25.52 | 25.25 | 5207 |
| 1736293200 | 25.5218 | -0.03 | -0.12 | 25.73 | 25.804 | 25.5218 | 2342 |
| 1736206800 | 25.5527 | 0.05 | 0.19 | 25.66 | 25.85 | 25.55 | 9059 |
| 1735947600 | 25.5046 | 0.04 | 0.15 | 25.57 | 25.63 | 25.34 | 18142 |
| 1735861200 | 25.4663 | -0.03 | -0.13 | 25.63 | 25.67 | 25.45 | 1600 |
| 1735688400 | 25.4985 | 0.09 | 0.37 | 25.43 | 25.58 | 25.41 | 3248 |
| 1735602000 | 25.4047 | -0.25 | -0.96 | 25.56 | 25.56 | 25.25 | 5395 |
| 1735342800 | 25.6509 | -0.08 | -0.31 | 25.78 | 25.84 | 25.6 | 9938 |
| 1735256400 | 25.73 | 0.02 | 0.09 | 25.6 | 25.8082 | 25.57 | 8200 |
| 1735077840 | 25.7061 | -0.19 | -0.75 | 25.62 | 25.73 | 25.62 | 2130 |
| 1734997200 | 25.8999 | 0.15 | 0.56 | 25.77 | 25.9 | 25.64 | 2165 |
| 1734738000 | 25.7546 | 0.22 | 0.86 | 25.46 | 25.9 | 25.46 | 17308 |
| 1734651600 | 25.5342 | -0.06 | -0.24 | 25.58 | 25.6 | 25.524 | 2800 |
| 1734565200 | 25.5945 | -0.64 | -2.46 | 26.28 | 26.28 | 25.5945 | 12669 |
| 1734478800 | 26.2393 | -0.08 | -0.31 | 26.28 | 26.3 | 26.16 | 5898 |
| 1734392400 | 26.3203 | -0.29 | -1.07 | 26.65 | 26.65 | 26.3203 | 1709 |
| 1734133200 | 26.6063 | -0.07 | -0.25 | 26.78 | 26.81 | 26.45 | 1070 |
| 1734046800 | 26.6739 | -0.12 | -0.45 | 26.86 | 26.86 | 26.6739 | 4235 |
| 1733960400 | 26.794 | 0.12 | 0.46 | 26.96 | 26.96 | 26.794 | 689 |
| 1733874000 | 26.6701 | -0.04 | -0.13 | 26.66 | 26.8 | 26.5769 | 3108 |
| 1733787600 | 26.7054 | -0.15 | -0.58 | 26.96 | 27.02 | 26.7054 | 3431 |
| 1733528400 | 26.86 | -0.23 | -0.85 | 26.97 | 26.97 | 26.854 | 5659 |
| 1733442000 | 27.09 | 0.09 | 0.33 | 27.09 | 27.1 | 27.041 | 728 |
| 1733355600 | 27.0007 | -0.16 | -0.60 | 27.24 | 27.24 | 26.97 | 7130 |
| 1733269200 | 27.1643 | -0.14 | -0.53 | 27.41 | 27.41 | 27.12 | 6929 |
| 1733182800 | 27.3081 | -0.09 | -0.34 | 27.41 | 27.41 | 27.13 | 10799 |
| 1732917840 | 27.4018 | 0.08 | 0.28 | 27.36 | 27.444 | 27.34 | 1106 |
| 1732750800 | 27.3243 | 0.11 | 0.42 | 27.3 | 27.34 | 27.2301 | 5268 |
| 1732664400 | 27.21 | -0.18 | -0.64 | 27.36 | 27.36 | 27.1 | 5637 |
| 1732578000 | 27.3855 | 0.29 | 1.08 | 27.46 | 27.49 | 27.3158 | 7194 |
| 1732318800 | 27.0926 | 0.32 | 1.19 | 26.81 | 27.1 | 26.81 | 7427 |
| 1732232400 | 26.7736 | 0.34 | 1.30 | 26.45 | 26.8 | 26.45 | 3075 |
| 1732146000 | 26.43 | 0.09 | 0.35 | 26.31 | 26.44 | 26.21 | 2492 |
| 1732059600 | 26.3367 | -0.18 | -0.67 | 26.3 | 26.37 | 26.22 | 5883 |
| 1731973200 | 26.5141 | 0.18 | 0.67 | 26.33 | 26.53 | 26.33 | 337 |
| 1731714000 | 26.337 | -0.1 | -0.39 | 26.39 | 26.39 | 26.23 | 5128 |
| 1731627600 | 26.4394 | -0.1 | -0.38 | 26.64 | 26.64 | 26.4394 | 1679 |
| 1731541200 | 26.5393 | -0.05 | -0.20 | 26.56 | 26.6134 | 26.5393 | 1079 |
| 1731454800 | 26.5938 | -0.32 | -1.17 | 26.77 | 26.81 | 26.575 | 3529 |
| 1731368400 | 26.9095 | 0.07 | 0.28 | 26.85 | 26.92 | 26.85 | 264 |
| 1731109200 | 26.8352 | -0.01 | -0.06 | 26.89 | 26.89 | 26.6301 | 4001 |
| 1731022800 | 26.8501 | -0.12 | -0.44 | 26.9 | 26.93 | 26.8501 | 1046 |
| 1730936400 | 26.9685 | 0.72 | 2.76 | 27 | 27 | 26.81 | 2581 |
| 1730850000 | 26.2439 | 0.19 | 0.72 | 25.99 | 26.2439 | 25.99 | 1481 |
| 1730763600 | 26.0562 | -0.09 | -0.36 | 26.25 | 26.27 | 26 | 2168 |
| 1730500800 | 26.1509 | -0.2 | -0.77 | 26.46 | 26.46 | 26.1509 | 2191 |
| 1730414400 | 26.355 | -0 | -0.01 | 26.34 | 26.41 | 26.28 | 2655 |
| 1730328000 | 26.3579 | 0.06 | 0.22 | 26.2 | 26.385 | 26.2 | 2847 |
| 1730241600 | 26.2992 | -0.33 | -1.22 | 26.47 | 26.47 | 26.29 | 6816 |
| 1730155200 | 26.625 | 0.25 | 0.96 | 26.45 | 26.63 | 26.45 | 1477 |
| 1729896000 | 26.3714 | -0.4 | -1.49 | 26.65 | 26.68 | 26.35 | 2951 |
| 1729809600 | 26.7705 | -0.1 | -0.39 | 26.9 | 26.9 | 26.76 | 3159 |
| 1729723200 | 26.8753 | -0.12 | -0.44 | 26.96 | 26.96 | 26.82 | 1254 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
