Amplify CWP Enhanced Dividend Income ETF (DIVO)
NYSEARCA: DIVO · Real-Time Price · USD
45.07
+0.37 (0.83%)
Jan 5, 2026, 9:40 AM EST - Market open
DIVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 44.82 | 44.82 | 44.82 | 44.82 | - | 0.27% | 70,547 |
| Jan 2, 2026 | 44.59 | 44.71 | 44.32 | 44.70 | 44.70 | 0.45% | 1,140,109 |
| Dec 31, 2025 | 44.82 | 44.83 | 44.47 | 44.50 | 44.50 | -0.74% | 1,312,836 |
| Dec 30, 2025 | 45.00 | 45.02 | 44.78 | 44.83 | 44.83 | -2.31% | 1,261,722 |
| Dec 29, 2025 | 46.00 | 46.06 | 45.81 | 45.89 | 44.94 | -0.48% | 725,145 |
| Dec 26, 2025 | 46.17 | 46.21 | 46.02 | 46.11 | 45.15 | -0.07% | 625,812 |
| Dec 24, 2025 | 45.95 | 46.23 | 45.90 | 46.14 | 45.18 | 0.41% | 644,138 |
| Dec 23, 2025 | 45.83 | 46.04 | 45.82 | 45.95 | 45.00 | 0.02% | 848,454 |
| Dec 22, 2025 | 45.70 | 45.95 | 45.66 | 45.94 | 44.99 | 0.79% | 789,490 |
| Dec 19, 2025 | 45.44 | 45.66 | 45.44 | 45.58 | 44.63 | 0.40% | 753,790 |
| Dec 18, 2025 | 45.60 | 45.73 | 45.36 | 45.40 | 44.46 | -0.02% | 801,383 |
| Dec 17, 2025 | 45.60 | 45.73 | 45.41 | 45.41 | 44.47 | -0.35% | 815,762 |
| Dec 16, 2025 | 45.82 | 45.87 | 45.42 | 45.57 | 44.62 | -0.72% | 1,082,691 |
| Dec 15, 2025 | 45.96 | 46.05 | 45.77 | 45.90 | 44.95 | 0.24% | 951,182 |
| Dec 12, 2025 | 46.00 | 46.06 | 45.64 | 45.79 | 44.84 | -0.26% | 1,061,980 |
| Dec 11, 2025 | 45.42 | 45.93 | 45.40 | 45.91 | 44.96 | 1.19% | 681,701 |
| Dec 10, 2025 | 45.13 | 45.48 | 45.00 | 45.37 | 44.43 | 0.67% | 832,366 |
| Dec 9, 2025 | 45.23 | 45.46 | 45.05 | 45.07 | 44.13 | -0.46% | 888,671 |
| Dec 8, 2025 | 45.53 | 45.53 | 45.19 | 45.28 | 44.34 | -0.46% | 686,125 |
| Dec 5, 2025 | 45.51 | 45.64 | 45.44 | 45.49 | 44.54 | 0.07% | 530,692 |
| Dec 4, 2025 | 45.45 | 45.58 | 45.35 | 45.46 | 44.52 | 0.31% | 564,703 |
| Dec 3, 2025 | 45.09 | 45.44 | 45.09 | 45.32 | 44.38 | 0.40% | 596,038 |
| Dec 2, 2025 | 45.18 | 45.25 | 45.00 | 45.14 | 44.20 | -0.02% | 637,205 |
| Dec 1, 2025 | 45.52 | 45.54 | 45.15 | 45.15 | 44.21 | -1.05% | 1,509,488 |
| Nov 28, 2025 | 45.39 | 45.66 | 45.39 | 45.63 | 44.68 | 0.73% | 377,631 |
| Nov 26, 2025 | 45.07 | 45.45 | 45.07 | 45.30 | 44.36 | 0.18% | 834,195 |
| Nov 25, 2025 | 44.76 | 45.29 | 44.64 | 45.22 | 44.07 | 1.23% | 646,947 |
| Nov 24, 2025 | 44.56 | 44.79 | 44.38 | 44.67 | 43.53 | 0.47% | 634,694 |
| Nov 21, 2025 | 44.25 | 44.67 | 44.16 | 44.46 | 43.33 | 0.79% | 1,014,241 |
| Nov 20, 2025 | 44.61 | 44.82 | 44.03 | 44.11 | 42.99 | -0.34% | 775,536 |
| Nov 19, 2025 | 44.42 | 44.48 | 44.07 | 44.26 | 43.14 | -0.23% | 758,681 |
| Nov 18, 2025 | 44.44 | 44.58 | 44.23 | 44.36 | 43.23 | -0.49% | 829,546 |
| Nov 17, 2025 | 45.10 | 45.10 | 44.48 | 44.58 | 43.45 | -1.09% | 804,374 |
| Nov 14, 2025 | 44.99 | 45.19 | 44.80 | 45.07 | 43.92 | -0.20% | 640,383 |
| Nov 13, 2025 | 45.65 | 45.73 | 45.12 | 45.16 | 44.01 | -1.14% | 657,482 |
| Nov 12, 2025 | 45.63 | 45.79 | 45.60 | 45.68 | 44.52 | 0.22% | 571,591 |
| Nov 11, 2025 | 45.24 | 45.58 | 45.17 | 45.58 | 44.42 | 0.93% | 561,698 |
| Nov 10, 2025 | 45.11 | 45.18 | 44.81 | 45.16 | 44.01 | 0.65% | 871,190 |
| Nov 7, 2025 | 44.68 | 44.87 | 44.56 | 44.87 | 43.73 | 0.29% | 660,970 |
| Nov 6, 2025 | 44.70 | 44.81 | 44.56 | 44.74 | 43.60 | -0.11% | 761,017 |
| Nov 5, 2025 | 44.57 | 44.89 | 44.52 | 44.79 | 43.65 | 0.54% | 731,843 |
| Nov 4, 2025 | 44.42 | 44.60 | 44.29 | 44.55 | 43.42 | -0.16% | 674,751 |
| Nov 3, 2025 | 44.86 | 44.92 | 44.42 | 44.62 | 43.49 | -0.67% | 778,889 |
| Oct 31, 2025 | 45.00 | 45.00 | 44.71 | 44.92 | 43.78 | -0.38% | 984,229 |
| Oct 30, 2025 | 45.12 | 45.43 | 44.85 | 45.09 | 43.94 | -0.49% | 935,754 |
| Oct 29, 2025 | 45.50 | 45.57 | 45.13 | 45.31 | 43.98 | -0.29% | 602,168 |
| Oct 28, 2025 | 45.62 | 45.62 | 45.41 | 45.44 | 44.11 | -0.13% | 864,892 |
| Oct 27, 2025 | 45.39 | 45.50 | 45.30 | 45.50 | 44.17 | 0.55% | 812,491 |
| Oct 24, 2025 | 45.04 | 45.32 | 45.02 | 45.25 | 43.92 | 0.80% | 568,556 |
| Oct 23, 2025 | 44.83 | 44.97 | 44.76 | 44.89 | 43.57 | 0.27% | 625,576 |