Amplify CWP Enhanced Dividend Income ETF (DIVO)

DIVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	46.26	46.50	46.10	46.42	46.42	0.72%	996,767
Jun 11, 2026	45.75	46.23	45.75	46.09	46.09	1.14%	1,762,049
Jun 10, 2026	45.87	45.99	45.55	45.57	45.57	-0.87%	1,062,735
Jun 9, 2026	46.03	46.17	45.64	45.97	45.97	0.11%	1,079,101
Jun 8, 2026	46.09	46.38	45.88	45.92	45.92	-0.30%	1,150,443
Jun 5, 2026	46.56	46.57	46.02	46.06	46.06	-0.97%	922,410
Jun 4, 2026	46.35	46.62	46.34	46.51	46.51	1.04%	680,400
Jun 3, 2026	46.10	46.17	45.99	46.03	46.03	-0.54%	1,141,249
Jun 2, 2026	45.95	46.31	45.88	46.28	46.28	0.48%	720,351
Jun 1, 2026	46.17	46.20	45.97	46.06	46.06	-0.39%	1,018,758
May 29, 2026	45.98	46.25	45.98	46.24	46.24	0.57%	1,025,807
May 28, 2026	45.87	46.00	45.69	45.98	45.98	0.21%	747,333
May 27, 2026	46.03	46.19	45.99	46.07	45.89	-	702,065
May 26, 2026	46.25	46.33	46.02	46.07	45.89	-0.22%	1,367,505
May 22, 2026	46.15	46.30	46.10	46.17	45.99	0.59%	692,639
May 21, 2026	45.70	45.97	45.58	45.90	45.72	0.33%	584,564
May 20, 2026	45.60	45.86	45.40	45.75	45.57	0.55%	720,060
May 19, 2026	45.51	45.69	45.32	45.50	45.32	-0.24%	601,775
May 18, 2026	45.31	45.63	45.26	45.61	45.43	0.53%	865,382
May 15, 2026	45.52	45.60	45.33	45.37	45.19	-0.55%	635,290
May 14, 2026	45.51	45.68	45.43	45.62	45.44	0.42%	783,191
May 13, 2026	45.41	45.47	45.20	45.43	45.25	-0.37%	747,353
May 12, 2026	45.45	45.68	45.22	45.60	45.42	0.40%	664,439
May 11, 2026	45.33	45.52	45.32	45.42	45.24	0.13%	893,137
May 8, 2026	45.54	45.57	45.32	45.36	45.18	-0.22%	850,324
May 7, 2026	45.78	45.87	45.37	45.46	45.28	-0.57%	851,863
May 6, 2026	45.55	45.79	45.53	45.72	45.54	0.68%	823,983
May 5, 2026	45.28	45.51	45.20	45.41	45.23	0.55%	812,271
May 4, 2026	45.44	45.54	45.12	45.16	44.98	-1.03%	767,545
May 1, 2026	45.88	46.00	45.63	45.63	45.45	-0.39%	796,891
Apr 30, 2026	45.14	45.88	45.12	45.81	45.63	1.51%	901,139
Apr 29, 2026	45.21	45.26	45.04	45.13	44.95	-0.24%	773,335
Apr 28, 2026	45.59	45.70	45.33	45.42	45.06	0.20%	800,702
Apr 27, 2026	45.33	45.56	45.31	45.33	44.97	-0.33%	968,469
Apr 24, 2026	45.62	45.69	45.31	45.48	45.12	-0.61%	790,151
Apr 23, 2026	45.72	45.89	45.44	45.76	45.40	-0.22%	818,756
Apr 22, 2026	45.96	46.03	45.76	45.86	45.49	0.04%	1,269,785
Apr 21, 2026	46.36	46.36	45.75	45.84	45.47	-0.93%	857,398
Apr 20, 2026	46.25	46.41	46.18	46.27	45.90	-0.04%	862,887
Apr 17, 2026	45.96	46.44	45.96	46.29	45.92	1.00%	867,263
Apr 16, 2026	45.79	45.92	45.70	45.83	45.46	0.20%	1,339,388
Apr 15, 2026	45.86	45.88	45.59	45.74	45.38	-0.22%	824,013
Apr 14, 2026	45.65	45.84	45.52	45.84	45.47	0.33%	1,328,729
Apr 13, 2026	45.36	45.71	45.30	45.69	45.33	0.35%	1,333,141
Apr 10, 2026	45.82	45.88	45.46	45.53	45.17	-0.70%	782,220
Apr 9, 2026	45.70	45.98	45.61	45.85	45.48	0.17%	987,312
Apr 8, 2026	45.52	45.77	45.52	45.77	45.41	1.85%	1,024,071
Apr 7, 2026	45.02	45.03	44.70	44.94	44.58	-0.53%	694,973
Apr 6, 2026	44.91	45.19	44.86	45.18	44.82	0.40%	935,631
Apr 2, 2026	44.64	45.12	44.61	45.00	44.64	0.16%	712,347

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 13, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.