NYSE - Delayed Quote
USD
Tidal ETF Trust - Sound Equity Income ETF (DIVY)
31.33
-0.32
(-1.00%)
At close: November 6 at 3:47:11 PM EST
Trade DIVY on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
31.22
31.49
31.22
31.33
31.33
3,300
Nov 5, 2026
32.31
32.32
31.46
31.65
31.65
1,100
Nov 4, 2026
31.99
32.40
31.97
32.36
32.36
4,500
Nov 3, 2026
31.41
31.62
31.33
31.49
31.49
1,900
Nov 2, 2026
31.65
31.76
31.65
31.70
31.70
700
Oct 30, 2026
31.50
31.75
31.43
31.58
31.58
1,600
Oct 29, 2026
0.039
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
31.24
31.56
31.18
31.28
31.28
6,100
Oct 28, 2026
31.04
31.10
31.02
31.03
30.99
1,100
Oct 27, 2026
30.98
31.10
30.98
31.10
31.07
2,500
Oct 26, 2026
31.27
31.30
31.13
31.30
31.26
1,100
Oct 23, 2026
31.37
31.37
31.17
31.18
31.14
2,900
Oct 22, 2026
30.91
31.61
30.91
31.56
31.52
2,000
Oct 21, 2026
30.81
30.98
30.81
30.93
30.90
600
Oct 20, 2026
30.86
30.86
30.84
30.84
30.80
600
Oct 19, 2026
30.40
30.44
30.31
30.31
30.27
4,300
Oct 16, 2026
30.31
30.66
30.31
30.63
30.59
1,400
Oct 15, 2026
0.039
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
30.30
30.43
30.30
30.41
30.37
700
Oct 14, 2026
29.75
29.98
29.75
29.93
29.85
5,200
Oct 13, 2026
29.96
29.96
29.84
29.95
29.87
1,700
Oct 12, 2026
29.61
29.85
29.61
29.71
29.63
2,100
Oct 9, 2026
29.55
29.61
29.43
29.48
29.40
4,300
Oct 8, 2026
29.26
29.70
29.20
29.56
29.48
1,300
Oct 7, 2026
29.21
29.35
29.17
29.21
29.14
1,400
Oct 6, 2026
29.33
29.37
29.23
29.23
29.16
2,000
Oct 5, 2026
29.16
29.36
29.16
29.31
29.23
1,800
Oct 2, 2026
29.35
29.35
29.18
29.29
29.22
1,700
Oct 1, 2026
29.19
29.29
28.96
29.22
29.14
4,400
Sep 30, 2026
29.25
29.26
29.01
29.03
28.96
2,000
Sep 29, 2026
0.039
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
29.31
29.31
29.03
29.21
29.14
2,600
Sep 28, 2026
29.62
29.62
29.37
29.51
29.40
1,300
Sep 25, 2026
29.53
29.72
29.42
29.63
29.52
5,800
Sep 24, 2026
29.62
29.69
29.43
29.59
29.48
2,700
Sep 23, 2026
29.74
29.85
29.74
29.78
29.66
3,500
Sep 22, 2026
29.94
29.94
29.75
29.89
29.77
2,700
Sep 21, 2026
30.01
30.08
29.87
29.87
29.75
9,100
Sep 18, 2026
29.96
30.03
29.82
30.00
29.88
4,100
Sep 17, 2026
30.14
30.35
30.14
30.25
30.13
1,700
Sep 16, 2026
30.21
30.21
30.21
30.21
30.09
300
Sep 15, 2026
0.039
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
30.43
30.47
30.36
30.44
30.32
3,200
Sep 14, 2026
30.50
30.61
30.50
30.61
30.45
1,800
Sep 11, 2026
30.40
30.43
30.34
30.42
30.26
700
Sep 10, 2026
30.23
30.30
30.17
30.28
30.12
3,800
Sep 9, 2026
30.32
30.42
30.26
30.26
30.10
1,500
Sep 8, 2026
30.76
30.77
30.63
30.67
30.51
1,300
Sep 4, 2026
30.98
31.12
30.98
31.09
30.93
3,200
Sep 3, 2026
30.96
31.19
30.96
31.19
31.03
3,000
Sep 2, 2026
31.03
31.23
31.03
31.10
30.94
6,100
Sep 1, 2026
30.90
30.90
30.78
30.83
30.67
1,700
Aug 31, 2026
31.03
31.03
31.03
31.03
30.87
300
Aug 28, 2026
0.039
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
31.17
31.19
31.16
31.16
31.00
800
Aug 27, 2026
31.03
31.15
31.02
31.02
30.82
1,100
Aug 26, 2026
31.26
31.35
31.23
31.35
31.15
4,500
Aug 25, 2026
31.13
31.27
31.12
31.26
31.07
3,100
Aug 24, 2026
31.28
31.28
31.13
31.14
30.94
1,800
Aug 21, 2026
31.25
31.25
31.24
31.25
31.05
1,100
Aug 20, 2026
31.12
31.27
30.96
30.97
30.77
2,400
Aug 19, 2026
31.23
31.40
31.22
31.34
31.14
3,800
Aug 18, 2026
31.13
31.13
30.95
30.95
30.75
900
Aug 17, 2026
0.039
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
30.82
30.82
30.82
30.82
30.62
400
Aug 14, 2026
31.15
31.23
31.15
31.19
30.95
1,600
Aug 13, 2026
30.56
31.17
30.56
31.17
30.93
2,000
Aug 12, 2026
30.90
30.90
30.90
30.90
30.66
400
Aug 11, 2026
30.64
30.99
30.55
30.99
30.75
1,400
Aug 10, 2026
30.69
30.78
30.58
30.78
30.54
2,000
Aug 7, 2026
30.75
30.84
30.72
30.72
30.49
1,100
Aug 6, 2026
30.63
30.63
30.63
30.63
30.40
200
Aug 5, 2026
30.88
30.88
30.77
30.78
30.54
1,800
Aug 4, 2026
30.34
30.83
30.34
30.82
30.58
3,900
Aug 3, 2026
30.50
30.50
30.36
30.41
30.18
800
Jul 31, 2026
30.16
30.19
30.13
30.19
29.96
700
Jul 30, 2026
0.039
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
30.31
30.46
30.26
30.46
30.23
1,700
Jul 29, 2026
30.93
31.01
30.77
30.79
30.52
1,900
Jul 28, 2026
30.51
30.91
30.51
30.91
30.64
1,800
Jul 27, 2026
30.41
30.44
30.34
30.39
30.12
2,800
Jul 24, 2026
29.88
30.10
29.88
30.08
29.81
400
Jul 23, 2026
29.63
29.63
29.47
29.58
29.32
2,300
Jul 22, 2026
29.74
29.81
29.74
29.81
29.54
800
Jul 21, 2026
29.73
29.74
29.63
29.74
29.48
5,000
Jul 20, 2026
29.88
29.88
29.68
29.68
29.42
3,100
Jul 17, 2026
29.95
29.97
29.88
29.92
29.65
1,700
Jul 16, 2026
29.99
30.27
29.99
30.27
30.00
2,600
Jul 15, 2026
0.039
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
29.34
29.50
29.34
29.37
29.10
8,700
Jul 14, 2026
29.44
29.44
29.18
29.20
28.90
5,200
Jul 13, 2026
29.57
29.67
29.55
29.60
29.30
1,900
Jul 10, 2026
29.40
29.64
29.40
29.49
29.19
3,900
Jul 9, 2026
29.42
29.48
29.37
29.38
29.07
1,100
Jul 8, 2026
29.60
29.60
29.22
29.31
29.01
7,600
Jul 7, 2026
29.82
30.00
29.81
29.81
29.51
2,700
Jul 6, 2026
29.42
29.62
29.42
29.62
29.32
2,300
Jul 2, 2026
29.52
29.59
29.34
29.59
29.29
3,400
Jul 1, 2026
29.13
29.41
29.13
29.20
28.90
4,900
Jun 30, 2026
28.99
29.02
28.99
29.00
28.71
1,300
Jun 29, 2026
0.039
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
28.96
29.14
28.96
29.14
28.84
600
Jun 26, 2026
28.90
29.10
28.90
29.07
28.74
1,700
Jun 25, 2026
28.82
29.15
28.74
28.80
28.47
4,700
Jun 24, 2026
28.61
28.72
28.61
28.65
28.32
5,300
Jun 23, 2026
28.42
28.58
28.42
28.52
28.20
1,100
Jun 22, 2026
28.39
28.53
28.20
28.33
28.01
4,600
Jun 18, 2026
28.67
28.67
28.31
28.31
27.98
3,500
Jun 17, 2026
28.84
28.84
28.51
28.59
28.26
900
Jun 16, 2026
29.12
29.15
29.00
29.08
28.74
3,300
Jun 15, 2026
0.039
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
29.30
29.30
28.95
29.11
28.77
3,600
Jun 12, 2026
29.24
29.28
29.24
29.28
28.90
400
Jun 11, 2026
29.00
29.20
29.00
29.14
28.77
2,000
Jun 10, 2026
28.90
28.90
28.75
28.75
28.38
2,000
Jun 9, 2026
28.73
28.75
28.71
28.75
28.38
1,200
Jun 8, 2026
28.61
28.69
28.48
28.49
28.12
2,900
Jun 5, 2026
28.61
28.69
28.57
28.62
28.25
900
Jun 4, 2026
28.57
28.59
28.47
28.59
28.22
2,300
Jun 3, 2026
28.28
28.31
28.21
28.21
27.85
400
Jun 2, 2026
28.47
28.55
28.44
28.53
28.16
3,200
Jun 1, 2026
28.42
28.43
28.36
28.36
28.00
800
May 29, 2026
28.42
28.43
28.42
28.42
28.05
500
May 28, 2026
0.039
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
28.31
28.45
28.31
28.41
28.05
2,500
May 27, 2026
28.56
28.56
28.48
28.50
28.09
1,200
May 26, 2026
28.47
28.49
28.38
28.45
28.04
1,200
May 22, 2026
28.44
28.59
28.44
28.57
28.16
1,500
May 21, 2026
28.17
28.36
28.17
28.34
27.94
1,700
May 20, 2026
28.15
28.19
28.13
28.16
27.76
1,300
May 19, 2026
28.04
28.04
27.92
27.92
27.53
700
May 18, 2026
27.99
28.11
27.97
28.06
27.67
4,600
May 15, 2026
27.88
27.88
27.69
27.78
27.39
1,100
May 14, 2026
0.039
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
27.96
28.06
27.96
28.02
27.62
3,500
May 13, 2026
27.67
27.83
27.67
27.83
27.40
3,300
May 12, 2026
27.89
28.09
27.76
27.99
27.55
5,700
May 11, 2026
28.10
28.10
27.95
27.95
27.52
5,100
May 8, 2026
28.29
28.29
28.15
28.24
27.80
2,300
May 7, 2026
28.30
28.31
28.16
28.16
27.72
1,100
May 6, 2026
28.36
28.37
28.30
28.37
27.92
1,800
May 5, 2026
28.07
28.35
28.07
28.25
27.81
5,500
May 4, 2026
28.16
28.16
27.89
27.91
27.47
900
May 1, 2026
28.43
28.50
28.26
28.31
27.87
2,400
Apr 30, 2026
28.32
28.32
28.32
28.32
27.88
300
Apr 29, 2026
0.039
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
27.87
27.92
27.77
27.92
27.48
5,300
Apr 28, 2026
28.14
28.15
28.08
28.15
27.67
2,100
Apr 27, 2026
27.94
28.13
27.94
28.07
27.59
3,500
Apr 24, 2026
27.97
27.99
27.92
27.98
27.50
3,000
Apr 23, 2026
28.08
28.08
27.93
28.03
27.55
6,300
Apr 22, 2026
28.15
28.15
27.86
28.03
27.56
5,400
Apr 21, 2026
28.29
28.32
28.29
28.32
27.84
800
Apr 20, 2026
28.50
28.54
28.43
28.47
27.99
3,500
Apr 17, 2026
28.50
28.62
28.39
28.44
27.96
3,200
Apr 16, 2026
0.039
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
28.06
28.11
28.06
28.09
27.61
6,200
Apr 15, 2026
27.93
28.03
27.92
28.02
27.51
4,200
Apr 14, 2026
27.98
27.99
27.89
27.95
27.44
4,800
Apr 13, 2026
27.67
27.83
27.67
27.83
27.32
3,200
Apr 10, 2026
27.92
27.92
27.74
27.74
27.23
2,500
Apr 9, 2026
27.80
28.01
27.80
27.96
27.45
2,100
Apr 8, 2026
27.85
28.00
27.85
28.00
27.49
3,000
Apr 7, 2026
27.49
27.54
27.49
27.54
27.03
600
Apr 6, 2026
27.56
27.60
27.52
27.60
27.10
1,300
Apr 2, 2026
27.56
27.59
27.48
27.59
27.09
4,700
Apr 1, 2026
27.59
27.59
27.45
27.52
27.02
1,200
Mar 31, 2026
27.27
27.50
27.26
27.49
26.99
1,200
Mar 30, 2026
0.039
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
27.03
27.17
26.98
27.01
26.52
2,700
Mar 27, 2026
27.08
27.13
26.91
26.91
26.38
4,600
Mar 26, 2026
27.26
27.42
27.22
27.25
26.71
2,700
Mar 25, 2026
27.19
27.31
27.19
27.31
26.77
200
Mar 24, 2026
27.23
27.24
27.13
27.13
26.60
1,200
Mar 23, 2026
26.82
27.07
26.81
26.91
26.38
6,500
Mar 20, 2026
26.75
26.75
26.54
26.56
26.03
1,300
Mar 19, 2026
26.74
26.90
26.74
26.90
26.36
400
Mar 18, 2026
27.18
27.18
26.94
26.94
26.41
1,900
Mar 17, 2026
27.23
27.34
27.23
27.28
26.74
2,400
Mar 16, 2026
0.039
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
27.17
27.22
27.05
27.07
26.54
7,500
Mar 13, 2026
27.07
27.07
26.92
26.92
26.35
1,600
Mar 12, 2026
27.08
27.14
26.88
26.88
26.31
900
Mar 11, 2026
27.36
27.36
27.28
27.34
26.76
5,100
Mar 10, 2026
27.80
27.80
27.43
27.43
26.85
2,300
Mar 9, 2026
27.67
27.80
27.24
27.62
27.04
5,900
Mar 6, 2026
27.89
27.90
27.46
27.90
27.31
4,000
Mar 5, 2026
28.35
28.35
28.02
28.14
27.54
1,200
Mar 4, 2026
28.32
28.55
28.32
28.55
27.95
1,000
Mar 3, 2026
28.36
28.53
28.25
28.42
27.82
5,900
Mar 2, 2026
28.56
28.86
28.56
28.78
28.18
4,900
Feb 27, 2026
28.55
28.75
28.53
28.74
28.13
1,300
Feb 26, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
28.89
28.93
28.71
28.93
28.32
2,500
Feb 25, 2026
28.72
28.85
28.68
28.83
28.21
3,600
Feb 24, 2026
28.80
28.97
28.78
28.89
28.26
5,900
Feb 23, 2026
28.75
28.83
28.66
28.79
28.17
4,900
Feb 20, 2026
28.99
29.26
28.99
29.26
28.63
4,800
Feb 19, 2026
29.00
29.07
28.95
29.07
28.45
2,300
Feb 18, 2026
29.11
29.11
28.89
29.01
28.39
1,100
Feb 17, 2026
28.88
28.95
28.84
28.95
28.33
12,200
Feb 13, 2026
28.96
29.09
28.92
28.97
28.34
2,900
Feb 12, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 12, 2026
28.65
28.69
28.55
28.62
28.01
2,900
Feb 11, 2026
29.10
29.16
29.09
29.16
28.52
1,400
Feb 10, 2026
29.12
29.14
29.11
29.11
28.48
2,700
Feb 9, 2026
28.94
28.94
28.88
28.94
28.31
500
Feb 6, 2026
28.91
28.98
28.91
28.98
28.34
1,700
Feb 5, 2026
28.58
28.70
28.42
28.45
27.83
3,800
Feb 4, 2026
28.21
28.72
28.21
28.46
27.84
2,900
Feb 3, 2026
27.55
28.09
27.55
27.99
27.38
2,200
Feb 2, 2026
27.58
27.82
25.49
27.63
27.02
1,100
Jan 30, 2026
27.42
27.76
27.42
27.61
27.01
5,600
Jan 29, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 29, 2026
27.60
27.60
27.43
27.49
26.89
2,400
Jan 28, 2026
27.29
27.32
27.15
27.32
26.71
1,900
Jan 27, 2026
27.38
27.44
27.32
27.40
26.80
4,300
Jan 26, 2026
27.27
27.29
27.22
27.29
26.68
2,300
Jan 23, 2026
27.20
27.22
27.12
27.19
26.59
3,000
Jan 22, 2026
27.33
27.47
27.22
27.23
26.63
2,500
Jan 21, 2026
26.88
27.20
26.88
27.20
26.59
3,000
Jan 20, 2026
26.95
26.95
26.65
26.67
26.08
5,800
Jan 16, 2026
0.039
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 16, 2026
27.09
27.09
26.94
26.97
26.38
8,300
Jan 15, 2026
26.87
27.31
26.87
27.20
26.55
8,100
Jan 14, 2026
27.08
27.24
27.00
27.17
26.52
2,800
Jan 13, 2026
26.90
26.92
26.86
26.86
26.23
3,200
Jan 12, 2026
26.89
26.94
26.79
26.89
26.26
5,200
Jan 9, 2026
26.96
27.11
26.96
27.01
26.37
3,900
Jan 8, 2026
26.86
27.00
26.86
26.94
26.31
4,000
Jan 7, 2026
26.55
26.57
26.50
26.57
25.94
1,300
Jan 6, 2026
26.84
26.88
26.84
26.88
26.24
1,600
Jan 5, 2026
26.14
26.76
26.14
26.63
26.00
4,500
Jan 2, 2026
26.35
26.58
26.35
26.52
25.89
1,700
Dec 31, 2025
26.49
26.49
26.36
26.36
25.74
5,200
Dec 30, 2025
0.072
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
26.45
26.55
26.40
26.43
25.81
4,200
Dec 29, 2025
26.51
26.58
26.51
26.53
25.83
1,300
Dec 26, 2025
26.51
26.56
26.45
26.56
25.86
4,100
Dec 24, 2025
26.44
26.55
26.44
26.55
25.85
100
Dec 23, 2025
26.43
26.48
26.37
26.38
25.69
3,400
Dec 22, 2025
26.41
26.52
26.36
26.42
25.72
2,900
Dec 19, 2025
26.44
26.47
26.30
26.30
25.61
5,100
Dec 18, 2025
26.51
26.51
26.39
26.40
25.71
4,100
Dec 17, 2025
26.26
26.47
26.26
26.41
25.71
8,600
Dec 16, 2025
0.039
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
26.35
26.35
26.30
26.30
25.61
1,200
Dec 15, 2025
26.56
26.64
26.48
26.60
25.86
4,800
Dec 12, 2025
26.67
26.67
26.41
26.51
25.78
4,300
Dec 11, 2025
26.59
26.62
26.44
26.44
25.71
3,900
Dec 10, 2025
26.10
26.36
26.05
26.36
25.63
7,800
Dec 9, 2025
26.03
26.11
25.95
26.05
25.32
2,500
Dec 8, 2025
26.06
26.09
25.97
26.00
25.28
2,200
Dec 5, 2025
25.79
26.17
25.79
26.07
25.35
5,400
Dec 4, 2025
26.23
26.24
25.98
26.00
25.28
2,300
Dec 3, 2025
26.09
26.18
26.09
26.18
25.45
2,900
Dec 2, 2025
25.92
25.99
25.81
25.91
25.19
5,700
Dec 1, 2025
26.16
26.17
26.05
26.05
25.33
3,500
Nov 28, 2025
26.10
26.10
26.10
26.10
25.38
400
Nov 26, 2025
0.039
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 26, 2025
25.87
26.00
25.85
25.92
25.20
3,900
Nov 25, 2025
25.78
25.85
25.78
25.82
25.06
4,300
Nov 24, 2025
25.53
25.55
25.48
25.55
24.81
1,400
Nov 21, 2025
25.42
25.62
25.42
25.47
24.73
5,300
Nov 20, 2025
24.99
25.41
24.94
24.94
24.21
2,600
Nov 19, 2025
25.28
25.28
25.15
25.23
24.49
1,600
Nov 18, 2025
25.50
25.56
25.41
25.53
24.79
2,200
Nov 17, 2025
25.64
25.64
25.39
25.50
24.76
800
Nov 14, 2025
25.89
25.89
25.77
25.77
25.02
3,400
Nov 13, 2025
0.039
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
26.10
26.12
25.85
25.86
25.11
3,500
Nov 12, 2025
25.95
25.99
25.91
25.96
25.17
5,200
Nov 11, 2025
25.72
25.80
25.71
25.80
25.01
1,800
Nov 10, 2025
25.35
25.57
25.29
25.57
24.78
5,700
Nov 7, 2025
25.23
25.41
25.23
25.41
24.63
5,100
