MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DIVY — Sound Equity Dividend Income ETF
NYSESound Equity Dividend Income ETF
$29.29
+0.07(+0.26%)
- O
- 29.35
- H
- 29.35
- L
- 29.18
- V
- 1.74K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$29.29
Period Return+25.3%
Period High$31.40
Period Low$23.15
Avg Daily Volume3.3K
Total Trading Days365
DIVY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $29.35 | $29.35 | $29.18 | $29.29 | +$0.07 | +0.26% | 1,738 | $29.25 | $29.18 $29.35 |
| Oct 1, 2026 | $29.19 | $29.29 | $28.96 | $29.22 | +$0.18 | +0.64% | 4,437 | $29.11 | $28.96 $29.29 |
| Sep 30, 2026 | $29.25 | $29.26 | $29.01 | $29.03 | $-0.18 | -0.61% | 1,999 | $29.22 | $29.01 $29.26 |
| Sep 29, 2026 | $29.31 | $29.31 | $29.03 | $29.21 | $-0.30 | -1.02% | 2,642 | $29.16 | $29.03 $29.31 |
| Sep 28, 2026 | $29.62 | $29.62 | $29.37 | $29.51 | $-0.12 | -0.40% | 1,303 | $29.48 | $29.37 $29.62 |
| Sep 25, 2026 | $29.53 | $29.72 | $29.42 | $29.63 | +$0.04 | +0.14% | 5,801 | $29.49 | $29.42 $29.72 |
| Sep 24, 2026 | $29.62 | $29.69 | $29.43 | $29.59 | $-0.19 | -0.64% | 2,659 | $29.58 | $29.43 $29.69 |
| Sep 23, 2026 | $29.74 | $29.85 | $29.74 | $29.78 | $-0.11 | -0.37% | 3,550 | $29.78 | $29.74 $29.85 |
| Sep 22, 2026 | $29.94 | $29.94 | $29.75 | $29.89 | +$0.02 | +0.07% | 2,717 | $29.84 | $29.75 $29.94 |
| Sep 21, 2026 | $30.01 | $30.08 | $29.87 | $29.87 | $-0.13 | -0.43% | 9,125 | $29.99 | $29.87 $30.08 |
| Sep 18, 2026 | $29.96 | $30.03 | $29.82 | $30.00 | $-0.25 | -0.82% | 4,071 | $29.95 | $29.82 $30.03 |
| Sep 17, 2026 | $30.14 | $30.35 | $30.14 | $30.25 | +$0.04 | +0.13% | 1,714 | $30.23 | $30.14 $30.35 |
| Sep 16, 2026 | $30.21 | $30.21 | $30.21 | $30.21 | $-0.23 | -0.76% | 288 | $30.36 | $30.21 $30.21 |
| Sep 15, 2026 | $30.43 | $30.47 | $30.37 | $30.44 | $-0.17 | -0.56% | 3,202 | $30.42 | $30.37 $30.47 |
| Sep 14, 2026 | $30.50 | $30.61 | $30.50 | $30.61 | +$0.19 | +0.62% | 1,833 | $30.57 | $30.50 $30.61 |
| Sep 11, 2026 | $30.40 | $30.43 | $30.34 | $30.42 | +$0.14 | +0.46% | 718 | $30.40 | $30.34 $30.43 |
| Sep 10, 2026 | $30.23 | $30.30 | $30.17 | $30.28 | +$0.02 | +0.07% | 3,779 | $30.24 | $30.17 $30.30 |
| Sep 9, 2026 | $30.32 | $30.42 | $30.26 | $30.26 | $-0.41 | -1.33% | 1,472 | $30.34 | $30.26 $30.42 |
| Sep 8, 2026 | $30.77 | $30.77 | $30.63 | $30.67 | $-0.42 | -1.36% | 1,300 | $30.68 | $30.63 $30.77 |
| Sep 4, 2026 | $30.98 | $31.12 | $30.98 | $31.09 | $-0.10 | -0.32% | 3,197 | $31.05 | $30.98 $31.12 |
| Sep 3, 2026 | $30.96 | $31.19 | $30.96 | $31.19 | +$0.09 | +0.29% | 2,953 | $31.11 | $30.96 $31.19 |
| Sep 2, 2026 | $31.03 | $31.23 | $31.03 | $31.10 | +$0.27 | +0.88% | 6,051 | $31.08 | $31.03 $31.23 |
| Sep 1, 2026 | $30.90 | $30.90 | $30.78 | $30.83 | $-0.20 | -0.65% | 1,657 | $30.87 | $30.78 $30.90 |
| Aug 31, 2026 | $31.03 | $31.03 | $31.03 | $31.03 | $-0.13 | -0.43% | 288 | $31.07 | $31.03 $31.03 |
| Aug 28, 2026 | $31.17 | $31.19 | $31.16 | $31.16 | +$0.14 | +0.46% | 831 | $31.15 | $31.16 $31.19 |
| Aug 27, 2026 | $31.03 | $31.15 | $31.02 | $31.02 | $-0.33 | -1.05% | 1,112 | $31.06 | $31.02 $31.15 |
| Aug 26, 2026 | $31.26 | $31.35 | $31.23 | $31.35 | +$0.09 | +0.27% | 4,480 | $31.29 | $31.23 $31.35 |
| Aug 25, 2026 | $31.13 | $31.27 | $31.12 | $31.26 | +$0.12 | +0.40% | 3,083 | $31.19 | $31.12 $31.27 |
| Aug 24, 2026 | $31.28 | $31.28 | $31.13 | $31.14 | $-0.11 | -0.34% | 1,828 | $31.17 | $31.13 $31.28 |
| Aug 21, 2026 | $31.25 | $31.25 | $31.24 | $31.25 | +$0.28 | +0.89% | 1,129 | $31.23 | $31.24 $31.25 |