Tidal ETF Trust - Sound E... (DIVY)
NYSE: DIVY
· Real-Time Price · USD
26.04
0.32 (1.24%)
At close: Sep 26, 2025, 3:29 PM
26.00
-0.17%
After-hours: Sep 26, 2025, 06:16 PM EDT
DIVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.85 | 26.04 | 25.85 | 26.04 | 26.04 | 1.24% | 5,484 |
| Sep 25, 2025 | 25.81 | 25.90 | 25.72 | 25.72 | 25.72 | -1.04% | 5,600 |
| Sep 24, 2025 | 26.16 | 26.16 | 25.98 | 25.99 | 25.99 | -0.08% | 9,400 |
| Sep 23, 2025 | 26.15 | 26.28 | 26.01 | 26.01 | 26.01 | 0.04% | 4,728 |
| Sep 22, 2025 | 26.00 | 26.00 | 25.98 | 26.00 | 26.00 | 0.12% | 2,900 |
| Sep 19, 2025 | 25.99 | 26.00 | 25.91 | 25.97 | 25.97 | -0.08% | 4,000 |
| Sep 18, 2025 | 25.97 | 26.04 | 25.97 | 25.99 | 25.99 | 0.27% | 2,015 |
| Sep 17, 2025 | 26.05 | 26.20 | 25.84 | 25.92 | 25.92 | 0.70% | 7,000 |
| Sep 16, 2025 | 25.85 | 25.93 | 25.74 | 25.74 | 25.74 | -0.62% | 4,243 |
| Sep 15, 2025 | 26.06 | 26.12 | 25.89 | 25.90 | 25.90 | -1.22% | 2,800 |
| Sep 12, 2025 | 26.15 | 26.22 | 26.14 | 26.22 | 26.18 | 0.00% | 4,401 |
| Sep 11, 2025 | 26.06 | 26.24 | 26.06 | 26.22 | 26.18 | 1.39% | 6,040 |
| Sep 10, 2025 | 25.96 | 25.96 | 25.82 | 25.86 | 25.82 | -0.84% | 2,100 |
| Sep 9, 2025 | 26.08 | 26.08 | 26.01 | 26.08 | 26.04 | 0.38% | 917 |
| Sep 8, 2025 | 25.91 | 25.98 | 25.81 | 25.98 | 25.95 | -0.46% | 4,236 |
| Sep 5, 2025 | 26.05 | 26.10 | 25.99 | 26.10 | 26.06 | -0.11% | 2,018 |
| Sep 4, 2025 | 25.98 | 26.13 | 25.98 | 26.13 | 26.09 | 0.77% | 4,300 |
| Sep 3, 2025 | 26.07 | 26.07 | 25.93 | 25.93 | 25.89 | -0.42% | 1,821 |
| Sep 2, 2025 | 25.95 | 26.05 | 25.95 | 26.04 | 26.00 | -1.14% | 1,400 |
| Aug 29, 2025 | 26.28 | 26.89 | 26.25 | 26.34 | 26.30 | 0.61% | 10,132 |