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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202542.6142.6542.2942.3942.39-0.82%586,800
Jul 31, 202542.9843.0742.6542.7442.74-0.14%588,816
Jul 30, 202542.9343.0142.6342.8042.80-0.60%681,009
Jul 29, 202543.1843.2042.9943.0642.89-0.23%518,198
Jul 28, 202543.2743.2743.0643.1642.99-0.19%497,615
Jul 25, 202543.1643.3043.0543.2443.070.28%322,261
Jul 24, 202543.2343.2443.0443.1242.95-0.55%713,503
Jul 23, 202543.1243.4043.0843.3643.190.86%726,316
Jul 22, 202542.7843.0142.7342.9942.820.51%566,420
Jul 21, 202542.7943.0242.7742.7742.600.30%342,487
Jul 18, 202542.8842.9142.6042.6442.47-0.35%460,557
Jul 17, 202542.6142.8742.5842.7942.620.40%496,567
Jul 16, 202542.5642.6542.2942.6242.450.28%464,899
Jul 15, 202542.8542.8542.4842.5042.33-0.84%945,821
Jul 14, 202542.7142.8642.6542.8642.690.21%438,504
Jul 11, 202542.8242.8242.6642.7742.60-0.35%444,538
Jul 10, 202542.7843.0142.7042.9242.750.52%406,765
Jul 9, 202542.8342.8342.6342.7042.530.12%441,694
Jul 8, 202542.7942.8342.5842.6542.48-0.61%602,202
Jul 7, 202543.0243.0842.6642.9142.74-0.23%534,687
Jul 3, 202542.9543.1042.8743.0142.840.51%376,058
Jul 2, 202542.7342.8242.6542.7942.620.16%634,088
Jul 1, 202542.5942.7742.5342.7242.550.40%557,650
Jun 30, 202542.3742.5942.3042.5542.380.76%703,065
Jun 27, 202542.1142.3042.0042.2342.06-0.05%500,271
Jun 26, 202541.9842.2541.9642.2541.910.79%449,609
Jun 25, 202542.0442.0541.8041.9241.59-0.29%651,728
Jun 24, 202541.9042.1241.8142.0441.710.50%981,985
Jun 23, 202541.5641.8541.3941.8341.500.97%397,357
Jun 20, 202541.5341.6341.3741.4341.10-0.10%533,219
Jun 18, 202541.5741.7241.3941.4741.14-0.12%356,322
Jun 17, 202541.6041.7141.4541.5241.19-0.36%357,157
Jun 16, 202541.7241.8641.5741.6741.340.73%340,660
Jun 13, 202541.6141.6841.3341.3741.04-1.12%360,164
Jun 12, 202541.7141.8441.5941.8441.510.24%347,930
Jun 11, 202541.7241.8541.5541.7441.410.12%559,061
Jun 10, 202541.6041.7141.5341.6941.360.22%487,047
Jun 9, 202541.6941.7041.4541.6041.27-0.14%564,472
Jun 6, 202541.6141.7941.5141.6641.330.65%371,014
Jun 5, 202541.5941.5941.2841.3941.06-0.17%426,756
Jun 4, 202541.5641.6241.4641.4641.13-0.17%413,918
Jun 3, 202541.3641.5341.2341.5341.200.14%568,255
Jun 2, 202541.2041.4741.0141.4741.140.70%477,769
May 30, 202541.0941.3440.9441.1840.850.17%395,675
May 29, 202541.1541.1740.8541.1140.78-0.32%778,511
May 28, 202541.4141.5041.1441.2440.75-0.43%348,497
May 27, 202541.1041.4241.0341.4240.931.52%381,623
May 23, 202540.6641.0040.5840.8040.31-0.61%314,503
May 22, 202541.0041.2240.9141.0540.56-0.10%344,382
May 21, 202541.4441.4641.0341.0940.60-1.11%365,134