Get the Stockscreener App
28.97
1.20%
0.3429
After Hours:
28.93
-0.0359
-0.12%
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 February 13, 2026, is $28.97.
- Sound Equity Dividend Income Etf all-time high stock price is $29.16, occurred on February 11, 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 34.41% to $28.97 now.
- The 52-week high stock price for DIVY is $29.16, representing a 0.67% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for DIVY is $21.55, indicating a -25.60% 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 |
|---|---|---|---|---|---|
| Feb 13, 2026 | $29.09 | $28.92 | $0.17 | 2,899.0 | +1.20% |
| Feb 12, 2026 | $28.69 | $28.55 | $0.14 | 2,881.0 | -1.84% |
| Feb 11, 2026 | $29.16 | $29.09 | $0.0701 | 1,429.0 | +0.15% |
| Feb 10, 2026 | $29.14 | $29.12 | $0.0247 | 2,742.0 | +0.59% |
| Feb 09, 2026 | $28.95 | $28.88 | $0.065 | 496.0 | -0.10% |
| Feb 06, 2026 | $28.98 | $28.91 | $0.0664 | 1,739.0 | +1.86% |
| Feb 05, 2026 | $28.70 | $28.42 | $0.28 | 3,751.0 | -0.04% |
| Feb 04, 2026 | $28.72 | $28.21 | $0.51 | 2,936.0 | +1.66% |
| Feb 03, 2026 | $28.09 | $27.55 | $0.54 | 2,242.0 | +1.33% |
| Feb 02, 2026 | $27.82 | $25.49 | $2.33 | 1,099.0 | +0.05% |
| Jan 30, 2026 | $27.77 | $27.43 | $0.34 | 5,565.0 | +0.45% |
| Jan 29, 2026 | $27.60 | $27.43 | $0.1699 | 2,447.0 | +0.62% |
| Jan 28, 2026 | $27.32 | $27.15 | $0.1661 | 1,876.0 | -0.32% |
| Jan 27, 2026 | $27.44 | $27.32 | $0.118 | 4,264.0 | +0.43% |
| Jan 26, 2026 | $27.29 | $27.22 | $0.07 | 2,344.0 | +0.34% |
| Jan 23, 2026 | $27.22 | $27.12 | $0.10 | 3,025.0 | -0.14% |
| Jan 22, 2026 | $27.47 | $27.22 | $0.25 | 2,467.0 | +0.14% |
| Jan 21, 2026 | $27.20 | $26.88 | $0.3155 | 2,966.0 | +1.96% |
| Jan 20, 2026 | $26.95 | $26.65 | $0.30 | 5,760.0 | -1.11% |
| Jan 16, 2026 | $27.09 | $26.94 | $0.15 | 8,306.0 | -0.82% |
| Jan 15, 2026 | $27.31 | $26.87 | $0.44 | 8,076.0 | +0.11% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $29.16 | $25.49 | $3.67 | 25,113.0 | +4.91% |
| 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% |
0.74%
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):