Amplify CWP Enhanced Dividend Income ETF (DIVO)
NYSEARCA: DIVO · Real-Time Price · USD
44.43
-0.02 (-0.03%)
Oct 8, 2025, 11:15 AM EDT - Market open
DIVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 44.50 | 44.56 | 44.26 | 44.41 | - | -0.07% | 112,750 |
| Oct 7, 2025 | 44.53 | 44.62 | 44.34 | 44.44 | 44.44 | -0.02% | 547,415 |
| Oct 6, 2025 | 44.64 | 44.64 | 44.30 | 44.45 | 44.45 | -0.40% | 688,327 |
| Oct 3, 2025 | 44.45 | 44.70 | 44.44 | 44.63 | 44.63 | 0.45% | 491,820 |
| Oct 2, 2025 | 44.48 | 44.53 | 44.24 | 44.43 | 44.43 | -0.13% | 523,226 |
| Oct 1, 2025 | 44.48 | 44.55 | 44.38 | 44.49 | 44.49 | -0.18% | 399,898 |
| Sep 30, 2025 | 44.41 | 44.57 | 44.36 | 44.57 | 44.57 | 0.18% | 573,119 |
| Sep 29, 2025 | 44.60 | 44.63 | 44.33 | 44.49 | 44.49 | -0.31% | 481,183 |
| Sep 26, 2025 | 44.45 | 44.69 | 44.40 | 44.63 | 44.45 | 0.65% | 489,333 |
| Sep 25, 2025 | 44.34 | 44.45 | 44.23 | 44.34 | 44.16 | -0.11% | 535,204 |
| Sep 24, 2025 | 44.45 | 44.52 | 44.30 | 44.39 | 44.21 | -0.11% | 447,396 |
| Sep 23, 2025 | 44.49 | 44.67 | 44.35 | 44.44 | 44.26 | 0.07% | 579,811 |
| Sep 22, 2025 | 44.42 | 44.51 | 44.31 | 44.41 | 44.23 | -0.02% | 599,133 |
| Sep 19, 2025 | 44.29 | 44.48 | 44.21 | 44.42 | 44.24 | 0.59% | 454,151 |
| Sep 18, 2025 | 44.16 | 44.30 | 44.05 | 44.16 | 43.99 | 0.09% | 473,844 |
| Sep 17, 2025 | 43.94 | 44.28 | 43.92 | 44.12 | 43.95 | 0.62% | 435,722 |
| Sep 16, 2025 | 43.87 | 43.95 | 43.78 | 43.85 | 43.68 | -0.05% | 594,620 |
| Sep 15, 2025 | 43.77 | 43.91 | 43.77 | 43.87 | 43.70 | 0.32% | 502,684 |
| Sep 12, 2025 | 43.81 | 43.89 | 43.70 | 43.73 | 43.56 | -0.27% | 385,325 |
| Sep 11, 2025 | 43.51 | 43.91 | 43.46 | 43.85 | 43.68 | 0.90% | 382,035 |
| Sep 10, 2025 | 43.53 | 43.53 | 43.28 | 43.46 | 43.29 | -0.09% | 688,528 |
| Sep 9, 2025 | 43.49 | 43.60 | 43.44 | 43.50 | 43.33 | -0.14% | 1,170,591 |
| Sep 8, 2025 | 43.53 | 43.57 | 43.42 | 43.56 | 43.39 | 0.09% | 515,086 |
| Sep 5, 2025 | 43.85 | 43.92 | 43.43 | 43.52 | 43.35 | -0.68% | 553,236 |
| Sep 4, 2025 | 43.61 | 43.83 | 43.57 | 43.82 | 43.65 | 0.62% | 428,285 |
| Sep 3, 2025 | 43.56 | 43.60 | 43.34 | 43.55 | 43.38 | 0.05% | 925,964 |
| Sep 2, 2025 | 43.46 | 43.53 | 43.20 | 43.53 | 43.36 | -0.21% | 743,924 |
| Aug 29, 2025 | 43.58 | 43.67 | 43.50 | 43.62 | 43.45 | 0.05% | 700,142 |
| Aug 28, 2025 | 43.68 | 43.68 | 43.49 | 43.60 | 43.43 | -0.50% | 647,622 |
| Aug 27, 2025 | 43.71 | 43.84 | 43.69 | 43.82 | 43.47 | 0.16% | 645,960 |
| Aug 26, 2025 | 43.49 | 43.75 | 43.46 | 43.75 | 43.40 | 0.51% | 469,074 |
| Aug 25, 2025 | 43.71 | 43.74 | 43.49 | 43.53 | 43.18 | -0.41% | 684,721 |
| Aug 22, 2025 | 43.35 | 43.85 | 43.35 | 43.71 | 43.36 | 1.04% | 930,376 |
| Aug 21, 2025 | 43.21 | 43.34 | 43.13 | 43.26 | 42.92 | -0.07% | 622,829 |
| Aug 20, 2025 | 43.31 | 43.43 | 43.24 | 43.29 | 42.95 | 0.28% | 1,059,843 |
| Aug 19, 2025 | 43.15 | 43.37 | 43.11 | 43.17 | 42.83 | 0.28% | 607,791 |
| Aug 18, 2025 | 43.21 | 43.21 | 43.05 | 43.05 | 42.71 | -0.49% | 514,059 |
| Aug 15, 2025 | 43.37 | 43.37 | 43.18 | 43.26 | 42.92 | -0.16% | 404,463 |
| Aug 14, 2025 | 43.24 | 43.33 | 43.13 | 43.33 | 42.99 | 0.05% | 346,031 |
| Aug 13, 2025 | 43.18 | 43.33 | 43.15 | 43.31 | 42.97 | 0.49% | 471,165 |
| Aug 12, 2025 | 43.04 | 43.13 | 42.96 | 43.10 | 42.76 | 0.63% | 577,540 |
| Aug 11, 2025 | 42.99 | 43.01 | 42.80 | 42.83 | 42.49 | -0.37% | 513,446 |
| Aug 8, 2025 | 42.95 | 43.07 | 42.88 | 42.99 | 42.65 | 0.28% | 531,706 |
| Aug 7, 2025 | 43.11 | 43.13 | 42.74 | 42.87 | 42.53 | -0.19% | 763,478 |
| Aug 6, 2025 | 42.93 | 43.03 | 42.81 | 42.95 | 42.61 | 0.42% | 836,576 |
| Aug 5, 2025 | 42.97 | 43.03 | 42.77 | 42.77 | 42.43 | -0.30% | 482,396 |
| Aug 4, 2025 | 42.54 | 42.96 | 42.54 | 42.90 | 42.56 | 1.20% | 632,321 |
| Aug 1, 2025 | 42.61 | 42.65 | 42.29 | 42.39 | 42.05 | -0.82% | 589,475 |
| Jul 31, 2025 | 42.98 | 43.07 | 42.65 | 42.74 | 42.40 | -0.14% | 588,816 |
| Jul 30, 2025 | 42.93 | 43.01 | 42.63 | 42.80 | 42.46 | -0.60% | 681,009 |