Amplify CWP Enhanced Dividend Income ETF (DIVO)
NYSEARCA: DIVO · Real-Time Price · USD
45.44
-0.06 (-0.13%)
Oct 28, 2025, 4:00 PM EDT - Market closed

DIVO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202545.6245.6245.4145.4445.44-0.13%864,892
Oct 27, 202545.3945.5045.3045.5045.500.55%812,491
Oct 24, 202545.0445.3245.0245.2545.250.80%568,556
Oct 23, 202544.8344.9744.7644.8944.890.27%625,576
Oct 22, 202544.8444.9344.6944.7744.77-0.11%756,422
Oct 21, 202544.7844.9644.7544.8244.820.18%672,069
Oct 20, 202544.4944.7644.4644.7444.741.06%626,247
Oct 17, 202544.0144.4043.9644.2744.270.89%488,402
Oct 16, 202544.3244.3443.7943.8843.88-0.86%739,159
Oct 15, 202544.3644.6344.1044.2644.260.23%544,418
Oct 14, 202543.6744.3943.6544.1644.160.43%456,711
Oct 13, 202543.7844.0043.7543.9743.970.85%764,021
Oct 10, 202544.2044.3043.5543.6043.60-1.00%1,119,624
Oct 9, 202544.3144.3944.0344.0444.04-0.72%581,925
Oct 8, 202544.5044.5644.2644.3644.36-0.18%374,015
Oct 7, 202544.5344.6244.3444.4444.44-0.02%547,415
Oct 6, 202544.6444.6444.3044.4544.45-0.40%688,327
Oct 3, 202544.4544.7044.4444.6344.630.45%491,820
Oct 2, 202544.4844.5344.2444.4344.43-0.13%523,226
Oct 1, 202544.4844.5544.3844.4944.49-0.18%399,898
Sep 30, 202544.4144.5744.3644.5744.570.18%573,119
Sep 29, 202544.6044.6344.3344.4944.49-0.31%481,183
Sep 26, 202544.4544.6944.4044.6344.450.65%489,333
Sep 25, 202544.3444.4544.2344.3444.16-0.11%535,204
Sep 24, 202544.4544.5244.3044.3944.21-0.11%447,396
Sep 23, 202544.4944.6744.3544.4444.260.07%579,811
Sep 22, 202544.4244.5144.3144.4144.23-0.02%599,133
Sep 19, 202544.2944.4844.2144.4244.240.59%454,151
Sep 18, 202544.1644.3044.0544.1643.990.09%473,844
Sep 17, 202543.9444.2843.9244.1243.950.62%435,722
Sep 16, 202543.8743.9543.7843.8543.68-0.05%594,620
Sep 15, 202543.7743.9143.7743.8743.700.32%502,684
Sep 12, 202543.8143.8943.7043.7343.56-0.27%385,325
Sep 11, 202543.5143.9143.4643.8543.680.90%382,035
Sep 10, 202543.5343.5343.2843.4643.29-0.09%688,528
Sep 9, 202543.4943.6043.4443.5043.33-0.14%1,170,591
Sep 8, 202543.5343.5743.4243.5643.390.09%515,086
Sep 5, 202543.8543.9243.4343.5243.35-0.68%553,236
Sep 4, 202543.6143.8343.5743.8243.650.62%428,285
Sep 3, 202543.5643.6043.3443.5543.380.05%925,964
Sep 2, 202543.4643.5343.2043.5343.36-0.21%743,924
Aug 29, 202543.5843.6743.5043.6243.450.05%700,142
Aug 28, 202543.6843.6843.4943.6043.43-0.50%647,622
Aug 27, 202543.7143.8443.6943.8243.470.16%645,960
Aug 26, 202543.4943.7543.4643.7543.400.51%469,074
Aug 25, 202543.7143.7443.4943.5343.18-0.41%684,721
Aug 22, 202543.3543.8543.3543.7143.361.04%930,376
Aug 21, 202543.2143.3443.1343.2642.92-0.07%622,829
Aug 20, 202543.3143.4343.2443.2942.950.28%1,059,843
Aug 19, 202543.1543.3743.1143.1742.830.28%607,791