Amplify CWP Enhanced Dividend Income ETF (DIVO)
NYSEARCA: DIVO · Real-Time Price · USD
45.85
+0.08 (0.17%)
At close: Apr 9, 2026, 4:00 PM EDT
45.87
+0.02 (0.04%)
Pre-market: Apr 10, 2026, 7:42 AM EDT
DIVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 45.70 | 45.98 | 45.61 | 45.85 | 45.85 | 0.17% | 985,707 |
| Apr 8, 2026 | 45.52 | 45.77 | 45.52 | 45.77 | 45.77 | 1.85% | 1,022,346 |
| Apr 7, 2026 | 45.02 | 45.03 | 44.70 | 44.94 | 44.94 | -0.53% | 685,792 |
| Apr 6, 2026 | 44.91 | 45.19 | 44.86 | 45.18 | 45.18 | 0.40% | 934,611 |
| Apr 2, 2026 | 44.64 | 45.12 | 44.61 | 45.00 | 45.00 | 0.16% | 711,431 |
| Apr 1, 2026 | 45.01 | 45.07 | 44.82 | 44.93 | 44.93 | 0.18% | 1,037,095 |
| Mar 31, 2026 | 44.43 | 44.89 | 44.27 | 44.85 | 44.85 | 1.93% | 1,103,157 |
| Mar 30, 2026 | 44.40 | 44.49 | 43.90 | 44.00 | 44.00 | -0.48% | 969,160 |
| Mar 27, 2026 | 44.53 | 44.63 | 44.13 | 44.21 | 44.03 | -1.03% | 990,516 |
| Mar 26, 2026 | 44.82 | 45.09 | 44.64 | 44.67 | 44.49 | -0.65% | 856,690 |
| Mar 25, 2026 | 45.15 | 45.21 | 44.82 | 44.96 | 44.78 | 0.29% | 815,227 |
| Mar 24, 2026 | 44.56 | 45.06 | 44.50 | 44.83 | 44.65 | 0.04% | 1,454,501 |
| Mar 23, 2026 | 44.84 | 45.16 | 44.72 | 44.81 | 44.63 | 1.06% | 785,338 |
| Mar 20, 2026 | 44.73 | 44.78 | 44.22 | 44.34 | 44.16 | -0.74% | 1,289,075 |
| Mar 19, 2026 | 44.63 | 44.84 | 44.43 | 44.67 | 44.49 | -0.42% | 981,954 |
| Mar 18, 2026 | 45.30 | 45.39 | 44.82 | 44.86 | 44.68 | -1.49% | 960,733 |
| Mar 17, 2026 | 45.65 | 45.83 | 45.50 | 45.54 | 45.36 | 0.20% | 834,034 |
| Mar 16, 2026 | 45.44 | 45.68 | 45.33 | 45.45 | 45.27 | 0.58% | 1,445,557 |
| Mar 13, 2026 | 45.48 | 45.65 | 45.17 | 45.19 | 45.01 | -0.46% | 616,438 |
| Mar 12, 2026 | 45.49 | 45.68 | 45.38 | 45.40 | 45.22 | -0.81% | 794,233 |
| Mar 11, 2026 | 45.80 | 45.86 | 45.56 | 45.77 | 45.58 | -0.24% | 738,938 |
| Mar 10, 2026 | 45.91 | 46.24 | 45.72 | 45.88 | 45.69 | -0.15% | 752,195 |
| Mar 9, 2026 | 45.53 | 46.08 | 45.22 | 45.95 | 45.76 | 0.17% | 1,041,441 |
| Mar 6, 2026 | 45.70 | 45.90 | 45.38 | 45.87 | 45.68 | -0.39% | 1,467,766 |
| Mar 5, 2026 | 46.47 | 46.55 | 45.79 | 46.05 | 45.86 | -1.31% | 1,074,779 |
| Mar 4, 2026 | 46.60 | 46.76 | 46.33 | 46.66 | 46.47 | 0.24% | 725,648 |
| Mar 3, 2026 | 46.29 | 46.63 | 45.89 | 46.55 | 46.36 | -0.36% | 1,045,643 |
| Mar 2, 2026 | 46.44 | 46.91 | 46.44 | 46.72 | 46.53 | 0.26% | 1,012,125 |
| Feb 27, 2026 | 46.52 | 46.65 | 46.35 | 46.60 | 46.41 | -0.28% | 733,090 |
| Feb 26, 2026 | 46.63 | 46.84 | 46.58 | 46.73 | 46.54 | 0.11% | 646,194 |
| Feb 25, 2026 | 46.72 | 46.80 | 46.59 | 46.68 | 46.31 | 0.24% | 673,487 |
| Feb 24, 2026 | 46.35 | 46.63 | 46.31 | 46.57 | 46.20 | 0.54% | 733,244 |
| Feb 23, 2026 | 46.76 | 47.05 | 46.27 | 46.32 | 45.95 | -1.28% | 1,099,211 |
| Feb 20, 2026 | 46.60 | 46.92 | 46.49 | 46.92 | 46.54 | 0.49% | 729,120 |
| Feb 19, 2026 | 46.78 | 46.88 | 46.58 | 46.69 | 46.32 | -0.36% | 970,263 |
| Feb 18, 2026 | 46.69 | 46.90 | 46.60 | 46.86 | 46.48 | 0.51% | 904,562 |
| Feb 17, 2026 | 46.56 | 46.74 | 46.34 | 46.62 | 46.25 | 0.06% | 827,608 |
| Feb 13, 2026 | 46.55 | 46.81 | 46.36 | 46.59 | 46.22 | 0.11% | 810,526 |
| Feb 12, 2026 | 47.05 | 47.21 | 46.52 | 46.54 | 46.17 | -0.96% | 987,067 |
| Feb 11, 2026 | 47.20 | 47.30 | 46.94 | 46.99 | 46.61 | -0.19% | 839,201 |
| Feb 10, 2026 | 47.18 | 47.30 | 47.03 | 47.08 | 46.70 | -0.17% | 927,879 |
| Feb 9, 2026 | 47.07 | 47.19 | 46.90 | 47.16 | 46.78 | 0.11% | 937,934 |
| Feb 6, 2026 | 46.48 | 47.17 | 46.48 | 47.11 | 46.73 | 1.77% | 922,006 |
| Feb 5, 2026 | 46.47 | 46.59 | 46.25 | 46.29 | 45.92 | -0.56% | 862,964 |
| Feb 4, 2026 | 46.46 | 46.68 | 46.37 | 46.55 | 46.18 | 0.50% | 930,909 |
| Feb 3, 2026 | 46.10 | 46.44 | 45.99 | 46.32 | 45.95 | 0.43% | 841,271 |
| Feb 2, 2026 | 45.57 | 46.12 | 45.41 | 46.12 | 45.75 | 1.12% | 916,353 |
| Jan 30, 2026 | 45.48 | 45.65 | 45.18 | 45.61 | 45.24 | -0.15% | 870,892 |
| Jan 29, 2026 | 45.71 | 45.88 | 45.42 | 45.68 | 45.31 | 0.11% | 987,827 |
| Jan 28, 2026 | 45.67 | 45.79 | 45.49 | 45.63 | 45.08 | -0.11% | 648,696 |