Reality Shares DIVS ETF (DIVY)
NYSE: DIVY
· Real-Time Price · USD
25.89
0.27 (1.05%)
At close: Aug 19, 2025, 10:35 AM
DIVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 25.69 | 25.72 | 25.60 | 25.62 | 25.62 | -0.35% | 3,429 |
| Aug 15, 2025 | 25.73 | 25.77 | 25.64 | 25.71 | 25.71 | -0.19% | 3,649 |
| Aug 14, 2025 | 25.60 | 25.82 | 25.60 | 25.76 | 25.82 | -0.66% | 2,305 |
| Aug 13, 2025 | 25.53 | 25.94 | 25.53 | 25.93 | 25.85 | 2.53% | 11,400 |
| Aug 12, 2025 | 25.46 | 25.55 | 25.29 | 25.29 | 25.25 | 0.96% | 10,122 |
| Aug 11, 2025 | 25.21 | 25.31 | 25.02 | 25.05 | 25.01 | -0.56% | 7,600 |
| Aug 8, 2025 | 25.16 | 25.25 | 25.16 | 25.19 | 25.15 | -0.04% | 1,900 |
| Aug 7, 2025 | 25.15 | 25.20 | 25.13 | 25.20 | 25.16 | 0.28% | 2,731 |
| Aug 6, 2025 | 25.12 | 25.24 | 25.07 | 25.13 | 25.09 | -0.59% | 4,031 |
| Aug 5, 2025 | 25.25 | 25.33 | 25.20 | 25.28 | 25.24 | 0.40% | 2,000 |
| Aug 4, 2025 | 25.10 | 25.22 | 25.10 | 25.18 | 25.14 | 0.76% | 1,406 |
| Aug 1, 2025 | 24.84 | 24.99 | 24.84 | 24.99 | 24.96 | -1.88% | 1,639 |
| Jul 31, 2025 | 25.49 | 25.49 | 25.26 | 25.47 | 25.43 | -0.20% | 613 |
| Jul 30, 2025 | 25.87 | 25.87 | 25.52 | 25.52 | 25.48 | -1.92% | 2,029 |
| Jul 29, 2025 | 26.14 | 26.14 | 25.97 | 26.02 | 25.98 | -0.54% | 4,246 |
| Jul 28, 2025 | 26.30 | 26.30 | 26.16 | 26.16 | 26.08 | -0.80% | 2,800 |
| Jul 25, 2025 | 26.21 | 26.40 | 26.18 | 26.37 | 26.29 | 0.30% | 5,510 |
| Jul 24, 2025 | 26.52 | 26.55 | 26.20 | 26.29 | 26.21 | -1.39% | 4,700 |
| Jul 23, 2025 | 26.59 | 26.72 | 26.59 | 26.66 | 26.58 | 1.29% | 7,839 |
| Jul 22, 2025 | 26.18 | 26.34 | 26.16 | 26.32 | 26.24 | 1.58% | 7,300 |