Amplify CWP Enhanced Dividend Income ETF (DIVO)
NYSEARCA: DIVO · Real-Time Price · USD
41.63
0.00 (0.00%)
Nov 20, 2024, 4:00 PM EST - Market open
DIVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 41.60 | 41.76 | 41.40 | 41.63 | 41.63 | - | 246,745 |
| Nov 19, 2024 | 41.38 | 41.67 | 41.29 | 41.63 | 41.63 | 0.05% | 346,375 |
| Nov 18, 2024 | 41.49 | 41.70 | 41.45 | 41.61 | 41.61 | 0.39% | 375,113 |
| Nov 15, 2024 | 41.54 | 41.63 | 41.41 | 41.45 | 41.45 | -0.50% | 436,421 |
| Nov 14, 2024 | 41.84 | 41.89 | 41.59 | 41.66 | 41.66 | -0.33% | 487,825 |
| Nov 13, 2024 | 41.82 | 41.97 | 41.66 | 41.80 | 41.80 | 0.07% | 254,129 |
| Nov 12, 2024 | 42.13 | 42.15 | 41.72 | 41.77 | 41.77 | -0.57% | 381,668 |
| Nov 11, 2024 | 42.01 | 42.24 | 41.96 | 42.01 | 42.01 | 0.14% | 246,292 |
| Nov 8, 2024 | 41.80 | 42.06 | 41.74 | 41.95 | 41.95 | 0.38% | 740,208 |
| Nov 7, 2024 | 41.82 | 41.89 | 41.67 | 41.79 | 41.79 | 0.05% | 289,192 |
| Nov 6, 2024 | 41.57 | 41.81 | 41.36 | 41.77 | 41.77 | 2.55% | 481,534 |
| Nov 5, 2024 | 40.37 | 40.73 | 40.29 | 40.73 | 40.73 | 1.17% | 223,037 |
| Nov 4, 2024 | 40.42 | 40.47 | 40.16 | 40.26 | 40.26 | -0.37% | 263,606 |
| Nov 1, 2024 | 40.44 | 40.68 | 40.40 | 40.41 | 40.41 | - | 216,338 |
| Oct 31, 2024 | 40.51 | 40.53 | 40.30 | 40.41 | 40.41 | -0.59% | 244,981 |
| Oct 30, 2024 | 40.65 | 40.85 | 40.57 | 40.65 | 40.65 | -0.49% | 270,333 |
| Oct 29, 2024 | 40.97 | 41.08 | 40.85 | 40.85 | 40.69 | -0.44% | 229,572 |
| Oct 28, 2024 | 41.03 | 41.12 | 40.98 | 41.03 | 40.87 | 0.34% | 218,633 |
| Oct 25, 2024 | 41.22 | 41.24 | 40.80 | 40.89 | 40.73 | -0.54% | 282,084 |
| Oct 24, 2024 | 41.17 | 41.18 | 40.93 | 41.11 | 40.95 | -0.51% | 294,646 |
| Oct 23, 2024 | 41.41 | 41.50 | 41.12 | 41.32 | 41.15 | -0.43% | 267,560 |
| Oct 22, 2024 | 41.37 | 41.61 | 41.32 | 41.50 | 41.33 | -0.07% | 204,591 |
| Oct 21, 2024 | 41.76 | 41.80 | 41.43 | 41.53 | 41.36 | -0.69% | 280,317 |
| Oct 18, 2024 | 41.79 | 41.86 | 41.63 | 41.82 | 41.65 | 0.05% | 237,003 |
| Oct 17, 2024 | 41.82 | 41.86 | 41.68 | 41.80 | 41.63 | 0.07% | 230,149 |
| Oct 16, 2024 | 41.51 | 41.77 | 41.47 | 41.77 | 41.60 | 0.55% | 312,419 |
| Oct 15, 2024 | 41.72 | 41.75 | 41.46 | 41.54 | 41.37 | -0.67% | 231,648 |
| Oct 14, 2024 | 41.54 | 41.82 | 41.43 | 41.82 | 41.65 | 0.63% | 243,030 |
| Oct 11, 2024 | 41.27 | 41.62 | 41.27 | 41.56 | 41.39 | 0.90% | 249,323 |
| Oct 10, 2024 | 41.29 | 41.30 | 41.16 | 41.19 | 41.02 | -0.36% | 205,490 |
| Oct 9, 2024 | 40.92 | 41.35 | 40.81 | 41.34 | 41.17 | 1.25% | 234,062 |
| Oct 8, 2024 | 40.93 | 40.93 | 40.71 | 40.83 | 40.67 | -0.22% | 197,781 |
| Oct 7, 2024 | 41.13 | 41.20 | 40.83 | 40.92 | 40.76 | -0.49% | 193,072 |
| Oct 4, 2024 | 41.17 | 41.20 | 40.89 | 41.12 | 40.96 | 0.29% | 290,672 |
| Oct 3, 2024 | 40.96 | 41.03 | 40.79 | 41.00 | 40.84 | -0.17% | 337,761 |
| Oct 2, 2024 | 41.15 | 41.16 | 40.92 | 41.07 | 40.91 | -0.17% | 212,304 |
| Oct 1, 2024 | 41.11 | 41.23 | 40.87 | 41.14 | 40.97 | -0.12% | 304,402 |
| Sep 30, 2024 | 41.07 | 41.19 | 40.85 | 41.19 | 41.02 | 0.17% | 300,053 |
| Sep 27, 2024 | 41.07 | 41.34 | 41.01 | 41.12 | 40.96 | -0.17% | 250,922 |
| Sep 26, 2024 | 41.06 | 41.19 | 41.05 | 41.19 | 40.86 | 0.68% | 267,776 |
| Sep 25, 2024 | 41.16 | 41.21 | 40.83 | 40.91 | 40.58 | -0.61% | 263,715 |
| Sep 24, 2024 | 41.18 | 41.22 | 41.01 | 41.16 | 40.83 | 0.24% | 716,593 |
| Sep 23, 2024 | 41.02 | 41.10 | 40.90 | 41.06 | 40.73 | 0.42% | 311,329 |
| Sep 20, 2024 | 40.86 | 41.05 | 40.82 | 40.89 | 40.56 | -0.29% | 245,672 |
| Sep 19, 2024 | 41.01 | 41.08 | 40.82 | 41.01 | 40.68 | 1.18% | 250,488 |
| Sep 18, 2024 | 40.64 | 41.04 | 40.51 | 40.53 | 40.21 | -0.37% | 206,343 |
| Sep 17, 2024 | 40.73 | 40.80 | 40.51 | 40.68 | 40.36 | -0.05% | 198,520 |
| Sep 16, 2024 | 40.55 | 40.74 | 40.52 | 40.70 | 40.38 | 0.47% | 227,660 |
| Sep 13, 2024 | 40.25 | 40.58 | 40.20 | 40.51 | 40.19 | 0.90% | 194,284 |
| Sep 12, 2024 | 40.10 | 40.22 | 39.87 | 40.15 | 39.83 | 0.25% | 181,374 |
| Sep 11, 2024 | 39.90 | 40.05 | 39.36 | 40.05 | 39.73 | 0.43% | 209,534 |
| Sep 10, 2024 | 39.97 | 40.00 | 39.60 | 39.88 | 39.56 | -0.15% | 211,585 |
| Sep 9, 2024 | 39.70 | 40.06 | 39.70 | 39.94 | 39.62 | 1.11% | 262,105 |
| Sep 6, 2024 | 39.96 | 40.11 | 39.50 | 39.50 | 39.19 | -0.90% | 274,713 |
| Sep 5, 2024 | 40.17 | 40.17 | 39.75 | 39.86 | 39.54 | -0.60% | 183,037 |
| Sep 4, 2024 | 40.05 | 40.21 | 39.95 | 40.10 | 39.78 | 0.12% | 204,401 |
| Sep 3, 2024 | 40.35 | 40.38 | 39.92 | 40.05 | 39.73 | -1.11% | 245,321 |
| Aug 30, 2024 | 40.27 | 40.50 | 40.14 | 40.50 | 40.18 | 0.65% | 194,675 |
| Aug 29, 2024 | 40.21 | 40.40 | 40.00 | 40.24 | 39.92 | -0.02% | 192,658 |
| Aug 28, 2024 | 40.25 | 40.40 | 40.02 | 40.25 | 39.77 | - | 205,753 |
| Aug 27, 2024 | 40.24 | 40.31 | 40.17 | 40.25 | 39.77 | -0.12% | 140,080 |
| Aug 26, 2024 | 40.25 | 40.41 | 40.14 | 40.30 | 39.82 | 0.32% | 242,979 |
| Aug 23, 2024 | 40.00 | 40.21 | 39.92 | 40.17 | 39.69 | 0.85% | 178,514 |
| Aug 22, 2024 | 40.03 | 40.09 | 39.73 | 39.83 | 39.36 | -0.25% | 169,425 |
| Aug 21, 2024 | 39.94 | 40.04 | 39.87 | 39.93 | 39.45 | 0.15% | 191,102 |
| Aug 20, 2024 | 39.82 | 39.92 | 39.77 | 39.87 | 39.40 | 0.20% | 238,751 |
| Aug 19, 2024 | 39.64 | 39.88 | 39.64 | 39.79 | 39.32 | 0.48% | 220,519 |
| Aug 16, 2024 | 39.50 | 39.69 | 39.39 | 39.60 | 39.13 | 0.23% | 182,868 |
| Aug 15, 2024 | 39.51 | 39.66 | 39.37 | 39.51 | 39.04 | 1.05% | 293,820 |
| Aug 14, 2024 | 38.95 | 39.23 | 38.86 | 39.10 | 38.63 | 0.41% | 268,354 |
| Aug 13, 2024 | 38.77 | 39.00 | 38.73 | 38.94 | 38.48 | 0.59% | 256,953 |
| Aug 12, 2024 | 38.91 | 38.91 | 38.61 | 38.71 | 38.25 | -0.13% | 277,572 |
| Aug 9, 2024 | 38.65 | 38.91 | 38.51 | 38.76 | 38.30 | 0.26% | 239,302 |
| Aug 8, 2024 | 38.34 | 38.74 | 38.27 | 38.66 | 38.20 | 1.44% | 212,689 |
| Aug 7, 2024 | 38.55 | 38.73 | 38.10 | 38.11 | 37.66 | -0.44% | 226,945 |
| Aug 6, 2024 | 38.03 | 38.73 | 37.96 | 38.28 | 37.82 | 0.79% | 276,715 |
| Aug 5, 2024 | 38.02 | 38.29 | 37.86 | 37.98 | 37.53 | -2.31% | 411,605 |
| Aug 2, 2024 | 39.05 | 39.20 | 38.52 | 38.88 | 38.42 | -0.59% | 253,107 |
| Aug 1, 2024 | 39.50 | 39.64 | 38.95 | 39.11 | 38.64 | -1.04% | 200,643 |
| Jul 31, 2024 | 39.46 | 39.69 | 39.32 | 39.52 | 39.05 | 0.30% | 236,273 |
| Jul 30, 2024 | 39.40 | 39.46 | 39.18 | 39.40 | 38.93 | -0.51% | 251,496 |
| Jul 29, 2024 | 39.67 | 39.77 | 39.43 | 39.60 | 38.97 | -0.13% | 191,403 |
| Jul 26, 2024 | 39.47 | 39.80 | 39.44 | 39.65 | 39.02 | 0.81% | 202,510 |
| Jul 25, 2024 | 39.28 | 39.62 | 39.22 | 39.33 | 38.71 | 0.31% | 288,570 |
| Jul 24, 2024 | 39.49 | 39.51 | 39.21 | 39.21 | 38.59 | -0.78% | 202,666 |
| Jul 23, 2024 | 39.75 | 39.75 | 39.50 | 39.52 | 38.89 | -0.78% | 269,162 |
| Jul 22, 2024 | 39.79 | 39.86 | 39.62 | 39.83 | 39.20 | 0.15% | 283,638 |
| Jul 19, 2024 | 39.94 | 39.99 | 39.67 | 39.77 | 39.14 | -0.53% | 93,746 |
| Jul 18, 2024 | 40.26 | 40.46 | 39.86 | 39.98 | 39.35 | -0.89% | 442,631 |
| Jul 17, 2024 | 40.10 | 40.44 | 40.01 | 40.34 | 39.70 | 0.40% | 294,819 |
| Jul 16, 2024 | 39.79 | 40.23 | 39.71 | 40.18 | 39.54 | 1.39% | 336,452 |
| Jul 15, 2024 | 39.57 | 39.77 | 39.54 | 39.63 | 39.00 | 0.48% | 212,846 |
| Jul 12, 2024 | 39.30 | 39.67 | 39.28 | 39.44 | 38.81 | 0.54% | 217,364 |
| Jul 11, 2024 | 39.12 | 39.32 | 39.06 | 39.23 | 38.61 | 0.28% | 249,856 |
| Jul 10, 2024 | 38.79 | 39.17 | 38.79 | 39.12 | 38.50 | 0.88% | 178,367 |
| Jul 9, 2024 | 38.88 | 38.97 | 38.72 | 38.78 | 38.16 | -0.26% | 211,249 |
| Jul 8, 2024 | 38.88 | 39.06 | 38.77 | 38.88 | 38.26 | 0.03% | 226,797 |
| Jul 5, 2024 | 38.82 | 38.91 | 38.71 | 38.87 | 38.25 | 0.10% | 111,015 |
| Jul 3, 2024 | 38.82 | 38.90 | 38.71 | 38.83 | 38.21 | 0.13% | 96,108 |
| Jul 2, 2024 | 38.58 | 38.81 | 38.57 | 38.78 | 38.16 | 0.41% | 215,793 |