Amplify CWP Enhanced Dividend Income ETF (DIVO)

DIVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	41.10	41.42	41.03	41.42	41.42	1.52%	381,623
May 23, 2025	40.66	41.00	40.58	40.80	40.80	-0.61%	314,503
May 22, 2025	41.00	41.22	40.91	41.05	41.05	-0.10%	344,382
May 21, 2025	41.44	41.46	41.03	41.09	41.09	-1.11%	365,134
May 20, 2025	41.55	41.60	41.39	41.55	41.55	-0.14%	385,555
May 19, 2025	41.28	41.66	41.21	41.61	41.61	0.29%	374,425
May 16, 2025	41.30	41.50	41.21	41.49	41.49	0.51%	403,652
May 15, 2025	40.89	41.35	40.85	41.28	41.28	0.81%	580,143
May 14, 2025	41.01	41.04	40.85	40.95	40.95	-0.19%	651,576
May 13, 2025	41.08	41.14	41.00	41.03	41.03	-0.27%	468,703
May 12, 2025	41.24	41.24	40.85	41.14	41.14	1.56%	543,424
May 9, 2025	40.62	40.63	40.40	40.51	40.51	-0.05%	757,678
May 8, 2025	40.60	40.88	40.44	40.53	40.53	0.40%	520,389
May 7, 2025	40.38	40.56	40.23	40.37	40.37	0.15%	470,950
May 6, 2025	40.26	40.50	40.12	40.31	40.31	-0.40%	352,279
May 5, 2025	40.41	40.63	40.28	40.47	40.47	-0.12%	439,746
May 2, 2025	40.39	40.56	40.28	40.52	40.52	1.30%	278,276
May 1, 2025	40.13	40.30	40.00	40.00	40.00	0.05%	423,981
Apr 30, 2025	39.66	40.08	39.20	39.98	39.98	0.25%	553,274
Apr 29, 2025	39.55	39.91	39.54	39.88	39.88	0.45%	327,425
Apr 28, 2025	39.66	39.89	39.46	39.70	39.54	0.13%	420,222
Apr 25, 2025	39.55	39.65	39.32	39.65	39.49	0.23%	623,935
Apr 24, 2025	39.12	39.63	38.96	39.56	39.40	0.84%	617,989
Apr 23, 2025	39.36	39.75	39.05	39.23	39.08	0.93%	520,759
Apr 22, 2025	38.37	38.95	38.35	38.87	38.72	1.97%	536,445
Apr 21, 2025	38.76	38.78	37.84	38.12	37.97	-2.33%	495,563
Apr 17, 2025	38.95	39.27	38.83	39.03	38.88	-0.18%	624,349
Apr 16, 2025	39.57	39.69	38.86	39.10	38.95	-1.44%	605,789
Apr 15, 2025	39.70	40.00	39.61	39.67	39.51	-0.13%	571,351
Apr 14, 2025	39.89	39.98	39.50	39.72	39.56	0.86%	485,931
Apr 11, 2025	38.78	39.63	38.65	39.38	39.22	1.26%	759,490
Apr 10, 2025	39.10	39.25	37.92	38.89	38.74	-1.69%	827,123
Apr 9, 2025	36.85	39.79	36.84	39.56	39.40	6.40%	730,032
Apr 8, 2025	38.54	38.67	36.69	37.18	37.03	-0.51%	807,738
Apr 7, 2025	36.64	38.51	36.20	37.37	37.22	-0.88%	1,001,509
Apr 4, 2025	38.85	39.05	37.69	37.70	37.55	-5.04%	953,308
Apr 3, 2025	40.08	40.25	39.70	39.70	39.54	-3.05%	592,115
Apr 2, 2025	40.55	41.10	40.55	40.95	40.79	0.56%	347,823
Apr 1, 2025	40.55	40.87	40.42	40.72	40.56	-0.12%	384,889
Mar 31, 2025	40.07	40.84	40.03	40.77	40.61	1.04%	695,295
Mar 28, 2025	40.86	40.90	40.29	40.35	40.19	-1.87%	440,539
Mar 27, 2025	41.16	41.27	40.95	41.12	40.79	-0.22%	923,305
Mar 26, 2025	41.37	41.49	41.06	41.21	40.88	-0.22%	359,269
Mar 25, 2025	41.25	41.33	41.15	41.30	40.97	0.10%	493,875
Mar 24, 2025	40.97	41.26	40.92	41.26	40.93	1.40%	308,207
Mar 21, 2025	40.48	40.70	40.28	40.69	40.36	0.02%	344,254
Mar 20, 2025	40.50	40.93	40.50	40.68	40.35	-0.05%	358,613
Mar 19, 2025	40.49	40.90	40.40	40.70	40.37	0.69%	600,990
Mar 18, 2025	40.51	40.52	40.20	40.42	40.10	-0.20%	413,137
Mar 17, 2025	40.16	40.66	40.14	40.50	40.18	0.70%	332,511

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.