Amplify CWP Enhanced Dividend Income ETF (DIVO)
NYSEARCA: DIVO · Real-Time Price · USD
42.39
-0.35 (-0.82%)
At close: Aug 1, 2025, 4:00 PM
42.74
+0.35 (0.83%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Accolade Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 42.61 | 42.65 | 42.29 | 42.39 | 42.39 | -0.82% | 586,800 |
Jul 31, 2025 | 42.98 | 43.07 | 42.65 | 42.74 | 42.74 | -0.14% | 588,816 |
Jul 30, 2025 | 42.93 | 43.01 | 42.63 | 42.80 | 42.80 | -0.60% | 681,009 |
Jul 29, 2025 | 43.18 | 43.20 | 42.99 | 43.06 | 42.89 | -0.23% | 518,198 |
Jul 28, 2025 | 43.27 | 43.27 | 43.06 | 43.16 | 42.99 | -0.19% | 497,615 |
Jul 25, 2025 | 43.16 | 43.30 | 43.05 | 43.24 | 43.07 | 0.28% | 322,261 |
Jul 24, 2025 | 43.23 | 43.24 | 43.04 | 43.12 | 42.95 | -0.55% | 713,503 |
Jul 23, 2025 | 43.12 | 43.40 | 43.08 | 43.36 | 43.19 | 0.86% | 726,316 |
Jul 22, 2025 | 42.78 | 43.01 | 42.73 | 42.99 | 42.82 | 0.51% | 566,420 |
Jul 21, 2025 | 42.79 | 43.02 | 42.77 | 42.77 | 42.60 | 0.30% | 342,487 |
Jul 18, 2025 | 42.88 | 42.91 | 42.60 | 42.64 | 42.47 | -0.35% | 460,557 |
Jul 17, 2025 | 42.61 | 42.87 | 42.58 | 42.79 | 42.62 | 0.40% | 496,567 |
Jul 16, 2025 | 42.56 | 42.65 | 42.29 | 42.62 | 42.45 | 0.28% | 464,899 |
Jul 15, 2025 | 42.85 | 42.85 | 42.48 | 42.50 | 42.33 | -0.84% | 945,821 |
Jul 14, 2025 | 42.71 | 42.86 | 42.65 | 42.86 | 42.69 | 0.21% | 438,504 |
Jul 11, 2025 | 42.82 | 42.82 | 42.66 | 42.77 | 42.60 | -0.35% | 444,538 |
Jul 10, 2025 | 42.78 | 43.01 | 42.70 | 42.92 | 42.75 | 0.52% | 406,765 |
Jul 9, 2025 | 42.83 | 42.83 | 42.63 | 42.70 | 42.53 | 0.12% | 441,694 |
Jul 8, 2025 | 42.79 | 42.83 | 42.58 | 42.65 | 42.48 | -0.61% | 602,202 |
Jul 7, 2025 | 43.02 | 43.08 | 42.66 | 42.91 | 42.74 | -0.23% | 534,687 |
Jul 3, 2025 | 42.95 | 43.10 | 42.87 | 43.01 | 42.84 | 0.51% | 376,058 |
Jul 2, 2025 | 42.73 | 42.82 | 42.65 | 42.79 | 42.62 | 0.16% | 634,088 |
Jul 1, 2025 | 42.59 | 42.77 | 42.53 | 42.72 | 42.55 | 0.40% | 557,650 |
Jun 30, 2025 | 42.37 | 42.59 | 42.30 | 42.55 | 42.38 | 0.76% | 703,065 |
Jun 27, 2025 | 42.11 | 42.30 | 42.00 | 42.23 | 42.06 | -0.05% | 500,271 |
Jun 26, 2025 | 41.98 | 42.25 | 41.96 | 42.25 | 41.91 | 0.79% | 449,609 |
Jun 25, 2025 | 42.04 | 42.05 | 41.80 | 41.92 | 41.59 | -0.29% | 651,728 |
Jun 24, 2025 | 41.90 | 42.12 | 41.81 | 42.04 | 41.71 | 0.50% | 981,985 |
Jun 23, 2025 | 41.56 | 41.85 | 41.39 | 41.83 | 41.50 | 0.97% | 397,357 |
Jun 20, 2025 | 41.53 | 41.63 | 41.37 | 41.43 | 41.10 | -0.10% | 533,219 |
Jun 18, 2025 | 41.57 | 41.72 | 41.39 | 41.47 | 41.14 | -0.12% | 356,322 |
Jun 17, 2025 | 41.60 | 41.71 | 41.45 | 41.52 | 41.19 | -0.36% | 357,157 |
Jun 16, 2025 | 41.72 | 41.86 | 41.57 | 41.67 | 41.34 | 0.73% | 340,660 |
Jun 13, 2025 | 41.61 | 41.68 | 41.33 | 41.37 | 41.04 | -1.12% | 360,164 |
Jun 12, 2025 | 41.71 | 41.84 | 41.59 | 41.84 | 41.51 | 0.24% | 347,930 |
Jun 11, 2025 | 41.72 | 41.85 | 41.55 | 41.74 | 41.41 | 0.12% | 559,061 |
Jun 10, 2025 | 41.60 | 41.71 | 41.53 | 41.69 | 41.36 | 0.22% | 487,047 |
Jun 9, 2025 | 41.69 | 41.70 | 41.45 | 41.60 | 41.27 | -0.14% | 564,472 |
Jun 6, 2025 | 41.61 | 41.79 | 41.51 | 41.66 | 41.33 | 0.65% | 371,014 |
Jun 5, 2025 | 41.59 | 41.59 | 41.28 | 41.39 | 41.06 | -0.17% | 426,756 |
Jun 4, 2025 | 41.56 | 41.62 | 41.46 | 41.46 | 41.13 | -0.17% | 413,918 |
Jun 3, 2025 | 41.36 | 41.53 | 41.23 | 41.53 | 41.20 | 0.14% | 568,255 |
Jun 2, 2025 | 41.20 | 41.47 | 41.01 | 41.47 | 41.14 | 0.70% | 477,769 |
May 30, 2025 | 41.09 | 41.34 | 40.94 | 41.18 | 40.85 | 0.17% | 395,675 |
May 29, 2025 | 41.15 | 41.17 | 40.85 | 41.11 | 40.78 | -0.32% | 778,511 |
May 28, 2025 | 41.41 | 41.50 | 41.14 | 41.24 | 40.75 | -0.43% | 348,497 |
May 27, 2025 | 41.10 | 41.42 | 41.03 | 41.42 | 40.93 | 1.52% | 381,623 |
May 23, 2025 | 40.66 | 41.00 | 40.58 | 40.80 | 40.31 | -0.61% | 314,503 |
May 22, 2025 | 41.00 | 41.22 | 40.91 | 41.05 | 40.56 | -0.10% | 344,382 |
May 21, 2025 | 41.44 | 41.46 | 41.03 | 41.09 | 40.60 | -1.11% | 365,134 |