Amplify CWP Enhanced Dividend Income ETF (DIVO)
NYSEARCA: DIVO · Real-Time Price · USD
47.15
-0.21 (-0.44%)
At close: Nov 10, 2026, 4:00 PM
47.21
+0.06 (0.13%)
After-hours: Nov 10, 2026, 5:26 PM EST
DIVO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 47.06 | 47.20 | 46.98 | 47.15 | 47.15 | -0.44% | 721,560 |
| Nov 9, 2026 | 46.98 | 47.46 | 46.87 | 47.36 | 47.36 | 1.61% | 863,331 |
| Nov 6, 2026 | 46.43 | 46.96 | 46.29 | 46.61 | 46.61 | -0.28% | 1,059,124 |
| Nov 5, 2026 | 48.27 | 48.30 | 46.66 | 46.74 | 46.74 | -2.75% | 1,268,150 |
| Nov 4, 2026 | 47.77 | 48.10 | 47.62 | 48.06 | 48.06 | 1.93% | 1,124,069 |
| Nov 3, 2026 | 47.21 | 47.28 | 47.08 | 47.15 | 47.15 | -0.42% | 651,237 |
| Nov 2, 2026 | 47.49 | 47.71 | 47.33 | 47.35 | 47.35 | 0.04% | 733,734 |
| Oct 30, 2026 | 47.59 | 47.60 | 47.18 | 47.33 | 47.33 | -0.65% | 1,052,147 |
| Oct 29, 2026 | 47.70 | 47.78 | 47.51 | 47.64 | 47.64 | -0.25% | 936,059 |
| Oct 28, 2026 | 47.85 | 47.99 | 47.80 | 47.95 | 47.76 | 0.25% | 1,021,405 |
| Oct 27, 2026 | 47.83 | 47.94 | 47.70 | 47.83 | 47.64 | 0.15% | 883,087 |
| Oct 26, 2026 | 47.67 | 47.90 | 47.67 | 47.76 | 47.57 | 0.40% | 587,988 |
| Oct 23, 2026 | 47.74 | 47.79 | 47.51 | 47.57 | 47.38 | -0.90% | 776,971 |
| Oct 22, 2026 | 47.99 | 48.12 | 47.88 | 48.00 | 47.81 | -0.35% | 804,818 |
| Oct 21, 2026 | 48.15 | 48.19 | 47.94 | 48.17 | 47.98 | 0.31% | 657,442 |
| Oct 20, 2026 | 47.79 | 48.14 | 47.70 | 48.02 | 47.83 | 0.52% | 865,572 |
| Oct 19, 2026 | 47.79 | 47.89 | 47.70 | 47.77 | 47.58 | -0.08% | 701,611 |
| Oct 16, 2026 | 48.10 | 48.14 | 47.67 | 47.81 | 47.62 | - | 934,398 |
| Oct 15, 2026 | 47.63 | 47.89 | 47.50 | 47.81 | 47.62 | 0.55% | 1,006,735 |
| Oct 14, 2026 | 47.47 | 47.66 | 47.37 | 47.55 | 47.36 | 0.04% | 733,784 |
| Oct 13, 2026 | 47.90 | 47.95 | 47.45 | 47.53 | 47.34 | -0.11% | 680,384 |
| Oct 12, 2026 | 47.52 | 47.65 | 47.48 | 47.58 | 47.39 | 0.30% | 463,147 |
| Oct 9, 2026 | 47.14 | 47.49 | 47.13 | 47.44 | 47.25 | 0.66% | 991,268 |
| Oct 8, 2026 | 46.93 | 47.14 | 46.91 | 47.13 | 46.94 | 0.32% | 698,073 |
| Oct 7, 2026 | 46.98 | 47.02 | 46.83 | 46.98 | 46.79 | -0.40% | 940,263 |
| Oct 6, 2026 | 47.12 | 47.25 | 47.04 | 47.17 | 46.98 | 0.38% | 1,055,781 |
| Oct 5, 2026 | 46.74 | 47.09 | 46.56 | 46.99 | 46.80 | 0.53% | 667,318 |
| Oct 2, 2026 | 46.73 | 46.81 | 46.54 | 46.74 | 46.55 | 0.58% | 859,412 |
| Oct 1, 2026 | 46.54 | 46.62 | 46.25 | 46.47 | 46.28 | -0.04% | 1,038,219 |
| Sep 30, 2026 | 46.83 | 46.92 | 46.48 | 46.49 | 46.30 | -0.60% | 1,003,967 |
| Sep 29, 2026 | 46.81 | 46.83 | 46.58 | 46.77 | 46.58 | -0.19% | 796,497 |
| Sep 28, 2026 | 47.11 | 47.22 | 47.02 | 47.05 | 46.67 | -0.51% | 603,121 |
| Sep 25, 2026 | 46.98 | 47.29 | 46.88 | 47.29 | 46.91 | 0.75% | 759,021 |
| Sep 24, 2026 | 46.99 | 47.05 | 46.83 | 46.94 | 46.56 | -0.32% | 586,222 |
| Sep 23, 2026 | 47.28 | 47.35 | 47.05 | 47.09 | 46.71 | -0.57% | 727,492 |
| Sep 22, 2026 | 47.74 | 47.74 | 47.33 | 47.36 | 46.98 | -0.44% | 851,529 |
| Sep 21, 2026 | 47.55 | 47.64 | 47.37 | 47.57 | 47.19 | 0.42% | 959,490 |
| Sep 18, 2026 | 47.36 | 47.47 | 47.22 | 47.37 | 46.99 | -0.11% | 653,935 |
| Sep 17, 2026 | 47.46 | 47.47 | 47.25 | 47.42 | 47.04 | 0.79% | 831,962 |
| Sep 16, 2026 | 47.52 | 47.53 | 46.83 | 47.05 | 46.67 | -0.97% | 1,027,175 |
| Sep 15, 2026 | 47.62 | 47.62 | 47.33 | 47.51 | 47.13 | -0.31% | 844,816 |
| Sep 14, 2026 | 47.68 | 47.80 | 47.58 | 47.66 | 47.28 | -0.17% | 849,910 |
| Sep 11, 2026 | 47.80 | 47.91 | 47.68 | 47.74 | 47.36 | 0.53% | 670,252 |
| Sep 10, 2026 | 47.63 | 47.63 | 47.41 | 47.49 | 47.11 | -0.50% | 799,670 |
| Sep 9, 2026 | 47.89 | 47.94 | 47.64 | 47.73 | 47.35 | -0.40% | 978,348 |
| Sep 8, 2026 | 48.18 | 48.21 | 47.88 | 47.92 | 47.54 | -0.97% | 964,260 |
| Sep 4, 2026 | 48.58 | 48.60 | 48.36 | 48.39 | 48.00 | -0.66% | 786,370 |
| Sep 3, 2026 | 48.52 | 48.73 | 48.41 | 48.71 | 48.32 | 0.89% | 753,489 |
| Sep 2, 2026 | 48.25 | 48.40 | 48.15 | 48.28 | 47.89 | 0.33% | 647,551 |
| Sep 1, 2026 | 48.18 | 48.36 | 48.03 | 48.12 | 47.74 | -0.35% | 897,104 |