Stock listing
NYSE:DIVY Sound Equity Dividend Income ETF Stock
Follow Sound Equity Dividend Income ETF into a list and get an email when it puts out news.
Share price · NYSE:DIVY
$31.49 USD -0.21 (-0.7%)
Close on Nov 3, 2026
- Day range
- $31.33 – $31.62 USDNov 3, 2026
- Volume
- 1,858 sharesNov 3, 2026
- 52-week range
- $24.94 – $31.76 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $69,618 USDMedian day 1,817 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NYSE:DIVY · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $31.49 | -0.213 | -0.7% | $31.41 | $31.62 | $31.33 | 1,858 | |
| $31.70 | +0.123 | +0.4% | $31.65 | $31.76 | $31.65 | 707 | |
| $31.58 | +0.30 | +1.0% | $31.50 | $31.75 | $31.44 | 1,583 | |
| $31.28 | +0.254 | +0.8% | $31.24 | $31.56 | $31.18 | 6,104 | |
| $31.03 | -0.079 | -0.3% | $31.04 | $31.11 | $31.02 | 1,109 | |
| $31.11 | -0.195 | -0.6% | $30.98 | $31.11 | $30.98 | 2,460 | |
| $31.30 | +0.12 | +0.4% | $31.27 | $31.30 | $31.13 | 1,122 | |
| $31.18 | -0.38 | -1.2% | $31.37 | $31.37 | $31.17 | 2,923 | |
| $31.56 | +0.625 | +2.0% | $30.91 | $31.61 | $30.91 | 2,040 | |
| $30.94 | +0.095 | +0.3% | $30.81 | $30.98 | $30.81 | 635 | |
| $30.84 | +0.53 | +1.7% | $30.86 | $30.87 | $30.84 | 564 | |
| $30.31 | -0.315 | -1.0% | $30.40 | $30.45 | $30.31 | 4,280 | |
| $30.62 | +0.216 | +0.7% | $30.31 | $30.66 | $30.31 | 1,390 | |
| $30.41 | +0.479 | +1.6% | $30.30 | $30.43 | $30.30 | 729 | |
| $29.93 | -0.02 | -0.1% | $29.75 | $29.98 | $29.75 | 5,209 | |
| $29.95 | +0.24 | +0.8% | $29.96 | $29.96 | $29.84 | 1,662 | |
| $29.71 | +0.232 | +0.8% | $29.61 | $29.85 | $29.61 | 2,128 | |
| $29.48 | -0.082 | -0.3% | $29.55 | $29.61 | $29.44 | 4,269 | |
| $29.56 | +0.35 | +1.2% | $29.26 | $29.70 | $29.20 | 1,348 | |
| $29.21 | -0.02 | -0.1% | $29.21 | $29.35 | $29.17 | 1,388 | |
| $29.23 | -0.078 | -0.3% | $29.33 | $29.37 | $29.23 | 1,988 | |
| $29.31 | +0.018 | +0.1% | $29.16 | $29.36 | $29.16 | 1,785 | |
| $29.29 | +0.075 | +0.3% | $29.35 | $29.35 | $29.18 | 1,740 | |
| $29.22 | +0.184 | +0.6% | $29.19 | $29.29 | $28.96 | 4,437 | |
| $29.03 | -0.179 | -0.6% | $29.25 | $29.26 | $29.01 | 1,998 | |
| $29.21 | -0.30 | -1.0% | $29.31 | $29.31 | $29.03 | 2,642 | |
| $29.51 | -0.12 | -0.4% | $29.62 | $29.62 | $29.37 | 1,303 | |
| $29.63 | +0.04 | +0.1% | $29.53 | $29.72 | $29.42 | 5,801 | |
| $29.59 | -0.19 | -0.6% | $29.62 | $29.69 | $29.43 | 2,659 | |
| $29.78 | -0.11 | -0.4% | $29.74 | $29.85 | $29.74 | 3,549 | |
| $29.89 | +0.02 | +0.1% | $29.94 | $29.94 | $29.75 | 2,717 | |
| $29.87 | -0.13 | -0.4% | $30.01 | $30.08 | $29.87 | 9,124 | |
| $30.00 | -0.248 | -0.8% | $29.96 | $30.03 | $29.82 | 4,071 | |
| $30.25 | +0.038 | +0.1% | $30.14 | $30.35 | $30.14 | 1,714 | |
| $30.21 | -0.23 | -0.8% | $30.21 | $30.21 | $30.21 | 288 | |
| $30.44 | -0.17 | -0.6% | $30.43 | $30.47 | $30.37 | 3,201 | |
| $30.61 | +0.189 | +0.6% | $30.50 | $30.61 | $30.50 | 1,833 | |
| $30.42 | +0.141 | +0.5% | $30.40 | $30.43 | $30.34 | 718 | |
| $30.28 | +0.02 | +0.1% | $30.23 | $30.30 | $30.17 | 3,778 | |
| $30.26 | -0.406 | -1.3% | $30.32 | $30.42 | $30.26 | 1,471 | |
| $30.67 | -0.424 | -1.4% | $30.77 | $30.77 | $30.63 | 1,300 | |
| $31.09 | -0.10 | -0.3% | $30.98 | $31.12 | $30.98 | 3,196 | |
| $31.19 | +0.09 | +0.3% | $30.96 | $31.19 | $30.96 | 2,953 | |
| $31.10 | +0.271 | +0.9% | $31.03 | $31.23 | $31.03 | 6,051 | |
| $30.83 | -0.20 | -0.6% | $30.90 | $30.90 | $30.78 | 1,657 | |
| $31.03 | -0.133 | -0.4% | $31.03 | $31.03 | $31.03 | 287 | |
| $31.16 | +0.142 | +0.5% | $31.17 | $31.19 | $31.16 | 831 | |
| $31.02 | -0.33 | -1.1% | $31.03 | $31.15 | $31.02 | 1,112 | |
| $31.35 | +0.085 | +0.3% | $31.26 | $31.35 | $31.23 | 4,479 | |
| $31.26 | +0.125 | +0.4% | $31.13 | $31.27 | $31.12 | 3,083 | |
| $31.14 | -0.105 | -0.3% | $31.28 | $31.28 | $31.13 | 1,827 | |
| $31.25 | +0.275 | +0.9% | $31.25 | $31.25 | $31.24 | 1,129 | |
| $30.97 | -0.37 | -1.2% | $31.12 | $31.27 | $30.96 | 2,409 | |
| $31.34 | +0.393 | +1.3% | $31.23 | $31.40 | $31.22 | 3,787 | |
| $30.95 | +0.127 | +0.4% | $31.13 | $31.13 | $30.95 | 946 | |
| $30.82 | -0.37 | -1.2% | $30.82 | $30.82 | $30.82 | 368 | |
| $31.19 | +0.02 | +0.1% | $31.15 | $31.23 | $31.15 | 1,640 | |
| $31.17 | +0.27 | +0.9% | $30.56 | $31.17 | $30.56 | 2,002 | |
| $30.90 | -0.09 | -0.3% | $30.90 | $30.90 | $30.90 | 408 | |
| $30.99 | +0.21 | +0.7% | $30.64 | $30.99 | $30.55 | 1,415 | |
| $30.78 | +0.06 | +0.2% | $30.69 | $30.78 | $30.58 | 1,975 | |
| $30.72 | +0.09 | +0.3% | $30.75 | $30.84 | $30.72 | 1,135 | |
| $30.63 | -0.148 | -0.5% | $30.63 | $30.63 | $30.63 | 152 | |
| $30.78 | -0.043 | -0.1% | $30.88 | $30.88 | $30.77 | 1,806 | |
| $30.82 | +0.408 | +1.3% | $30.34 | $30.83 | $30.34 | 3,919 | |
| $30.41 | +0.219 | +0.7% | $30.50 | $30.50 | $30.37 | 778 |
- Ticker
- NYSE:DIVY
- Asset type
- ETF
- Exchange
- NYSE
- Currency
- USD
Sound Equity Dividend Income ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Sound Equity Dividend Income ETF.