Amplify CWP Enhanced Dividend Income ETF (DIVO)

DIVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	46.60	46.92	46.49	46.92	46.92	0.49%	728,062
Feb 19, 2026	46.78	46.88	46.58	46.69	46.69	-0.36%	969,536
Feb 18, 2026	46.69	46.90	46.60	46.86	46.86	0.51%	903,616
Feb 17, 2026	46.56	46.74	46.34	46.62	46.62	0.06%	825,069
Feb 13, 2026	46.55	46.81	46.36	46.59	46.59	0.11%	808,664
Feb 12, 2026	47.05	47.21	46.52	46.54	46.54	-0.96%	984,706
Feb 11, 2026	47.20	47.30	46.94	46.99	46.99	-0.19%	838,638
Feb 10, 2026	47.18	47.30	47.03	47.08	47.08	-0.17%	926,057
Feb 9, 2026	47.07	47.19	46.90	47.16	47.16	0.11%	937,307
Feb 6, 2026	46.48	47.17	46.48	47.11	47.11	1.77%	918,941
Feb 5, 2026	46.47	46.59	46.25	46.29	46.29	-0.56%	858,845
Feb 4, 2026	46.46	46.68	46.37	46.55	46.55	0.50%	927,972
Feb 3, 2026	46.10	46.44	45.99	46.32	46.32	0.43%	841,271
Feb 2, 2026	45.57	46.12	45.41	46.12	46.12	1.12%	916,353
Jan 30, 2026	45.48	45.65	45.18	45.61	45.61	-0.15%	870,892
Jan 29, 2026	45.71	45.88	45.42	45.68	45.68	0.11%	987,827
Jan 28, 2026	45.67	45.79	45.49	45.63	45.45	-0.11%	648,696
Jan 27, 2026	45.60	45.73	45.47	45.68	45.50	0.26%	747,232
Jan 26, 2026	45.39	45.64	45.35	45.56	45.38	0.53%	860,043
Jan 23, 2026	45.40	45.41	45.21	45.32	45.14	-0.22%	954,488
Jan 22, 2026	45.51	45.67	45.40	45.42	45.24	0.11%	815,472
Jan 21, 2026	45.12	45.52	45.08	45.37	45.19	0.73%	929,530
Jan 20, 2026	45.24	45.33	44.94	45.04	44.86	-1.14%	984,650
Jan 16, 2026	45.58	45.66	45.40	45.56	45.38	0.18%	722,253
Jan 15, 2026	45.48	45.62	45.42	45.48	45.30	0.04%	760,551
Jan 14, 2026	45.30	45.46	45.15	45.46	45.28	0.22%	733,199
Jan 13, 2026	45.56	45.56	45.23	45.36	45.18	-0.40%	824,417
Jan 12, 2026	45.38	45.56	45.23	45.54	45.36	0.13%	1,149,508
Jan 9, 2026	45.41	45.55	45.33	45.48	45.30	0.31%	1,075,717
Jan 8, 2026	44.95	45.39	44.90	45.34	45.16	0.76%	1,023,974
Jan 7, 2026	45.42	45.48	45.00	45.00	44.82	-0.77%	786,532
Jan 6, 2026	45.20	45.40	45.05	45.35	45.17	0.42%	1,104,958
Jan 5, 2026	44.84	45.28	44.82	45.16	44.98	1.03%	984,464
Jan 2, 2026	44.59	44.71	44.32	44.70	44.52	0.45%	1,143,771
Dec 31, 2025	44.82	44.83	44.47	44.50	44.32	-0.74%	1,314,742
Dec 30, 2025	45.00	45.02	44.78	44.83	44.65	-2.31%	1,261,722
Dec 29, 2025	46.00	46.06	45.81	45.89	44.76	-0.48%	725,145
Dec 26, 2025	46.17	46.21	46.02	46.11	44.97	-0.07%	625,812
Dec 24, 2025	45.95	46.23	45.90	46.14	45.00	0.41%	644,138
Dec 23, 2025	45.83	46.04	45.82	45.95	44.82	0.02%	848,454
Dec 22, 2025	45.70	45.95	45.66	45.94	44.81	0.79%	789,490
Dec 19, 2025	45.44	45.66	45.44	45.58	44.45	0.40%	753,790
Dec 18, 2025	45.60	45.73	45.36	45.40	44.28	-0.02%	801,383
Dec 17, 2025	45.60	45.73	45.41	45.41	44.29	-0.35%	815,762
Dec 16, 2025	45.82	45.87	45.42	45.57	44.44	-0.72%	1,082,691
Dec 15, 2025	45.96	46.05	45.77	45.90	44.77	0.24%	951,182
Dec 12, 2025	46.00	46.06	45.64	45.79	44.66	-0.26%	1,061,980
Dec 11, 2025	45.42	45.93	45.40	45.91	44.78	1.19%	681,701
Dec 10, 2025	45.13	45.48	45.00	45.37	44.25	0.67%	832,366
Dec 9, 2025	45.23	45.46	45.05	45.07	43.96	-0.46%	888,671

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.