Amplify CWP Enhanced Dividend Income ETF (DIVO)
NYSEARCA: DIVO · Real-Time Price · USD
48.45
+0.01 (0.02%)
At close: Aug 14, 2026, 4:00 PM EDT
48.56
+0.11 (0.23%)
After-hours: Aug 14, 2026, 8:00 PM EDT
DIVO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 48.51 | 48.56 | 48.42 | 48.45 | 48.45 | 0.02% | 622,995 |
| Aug 13, 2026 | 48.34 | 48.46 | 48.22 | 48.44 | 48.44 | 0.46% | 649,139 |
| Aug 12, 2026 | 48.23 | 48.26 | 48.05 | 48.22 | 48.22 | 0.23% | 598,288 |
| Aug 11, 2026 | 48.19 | 48.30 | 48.06 | 48.11 | 48.11 | -0.10% | 519,204 |
| Aug 10, 2026 | 48.00 | 48.18 | 47.92 | 48.16 | 48.16 | 0.33% | 656,038 |
| Aug 7, 2026 | 47.93 | 48.03 | 47.78 | 48.00 | 48.00 | 0.23% | 808,585 |
| Aug 6, 2026 | 48.17 | 48.20 | 47.81 | 47.89 | 47.89 | -0.08% | 774,683 |
| Aug 5, 2026 | 48.02 | 48.20 | 47.91 | 47.93 | 47.93 | 0.38% | 946,541 |
| Aug 4, 2026 | 47.39 | 47.83 | 47.30 | 47.75 | 47.75 | 1.40% | 739,426 |
| Aug 3, 2026 | 47.12 | 47.24 | 46.99 | 47.09 | 47.09 | 0.43% | 820,129 |
| Jul 31, 2026 | 46.79 | 46.96 | 46.49 | 46.89 | 46.89 | -0.02% | 1,122,531 |
| Jul 30, 2026 | 46.62 | 46.95 | 46.44 | 46.90 | 46.90 | 1.14% | 861,647 |
| Jul 29, 2026 | 47.04 | 47.12 | 46.53 | 46.56 | 46.37 | -1.27% | 1,112,085 |
| Jul 28, 2026 | 46.99 | 47.16 | 46.93 | 47.16 | 46.97 | 0.86% | 753,938 |
| Jul 27, 2026 | 46.87 | 46.97 | 46.66 | 46.76 | 46.57 | 0.19% | 784,489 |
| Jul 24, 2026 | 46.47 | 46.75 | 46.39 | 46.67 | 46.48 | 0.41% | 592,976 |
| Jul 23, 2026 | 46.38 | 46.60 | 46.36 | 46.48 | 46.29 | -0.36% | 1,041,777 |
| Jul 22, 2026 | 46.58 | 46.80 | 46.56 | 46.65 | 46.46 | 0.43% | 619,283 |
| Jul 21, 2026 | 46.35 | 46.49 | 46.19 | 46.45 | 46.26 | 0.48% | 744,655 |
| Jul 20, 2026 | 46.42 | 46.49 | 46.20 | 46.23 | 46.04 | -0.28% | 737,633 |
| Jul 17, 2026 | 46.53 | 46.70 | 46.30 | 46.36 | 46.17 | -0.73% | 774,839 |
| Jul 16, 2026 | 46.43 | 46.70 | 46.43 | 46.70 | 46.51 | 0.47% | 1,000,065 |
| Jul 15, 2026 | 46.49 | 46.54 | 46.32 | 46.48 | 46.29 | 0.37% | 628,384 |
| Jul 14, 2026 | 46.40 | 46.50 | 46.22 | 46.31 | 46.12 | -0.58% | 737,807 |
| Jul 13, 2026 | 46.60 | 46.77 | 46.44 | 46.58 | 46.39 | 0.26% | 644,337 |
| Jul 10, 2026 | 46.35 | 46.49 | 46.18 | 46.46 | 46.27 | 0.41% | 586,758 |
| Jul 9, 2026 | 46.14 | 46.36 | 46.08 | 46.27 | 46.08 | 0.13% | 671,566 |
| Jul 8, 2026 | 46.33 | 46.33 | 46.08 | 46.21 | 46.02 | -0.54% | 709,473 |
| Jul 7, 2026 | 46.71 | 46.71 | 46.42 | 46.46 | 46.27 | 0.06% | 681,932 |
| Jul 6, 2026 | 46.45 | 46.54 | 46.23 | 46.43 | 46.24 | - | 793,699 |
| Jul 2, 2026 | 45.96 | 46.44 | 45.96 | 46.43 | 46.24 | 1.40% | 681,866 |
| Jul 1, 2026 | 45.61 | 46.01 | 45.52 | 45.79 | 45.60 | 0.20% | 831,054 |
| Jun 30, 2026 | 45.63 | 45.78 | 45.52 | 45.70 | 45.52 | 0.24% | 904,286 |
| Jun 29, 2026 | 45.65 | 45.75 | 45.54 | 45.59 | 45.41 | 0.20% | 829,783 |
| Jun 26, 2026 | 45.69 | 45.92 | 45.62 | 45.68 | 45.31 | -0.11% | 625,339 |
| Jun 25, 2026 | 45.91 | 46.18 | 45.66 | 45.73 | 45.36 | -0.17% | 750,416 |
| Jun 24, 2026 | 45.87 | 46.07 | 45.74 | 45.81 | 45.44 | -0.35% | 755,628 |
| Jun 23, 2026 | 45.91 | 46.16 | 45.78 | 45.97 | 45.60 | -0.04% | 833,744 |
| Jun 22, 2026 | 45.89 | 46.07 | 45.88 | 45.99 | 45.62 | 0.26% | 784,949 |
| Jun 18, 2026 | 46.37 | 46.49 | 45.85 | 45.87 | 45.50 | -0.67% | 1,135,273 |
| Jun 17, 2026 | 46.58 | 46.72 | 46.08 | 46.18 | 45.81 | -1.16% | 836,296 |
| Jun 16, 2026 | 46.58 | 46.76 | 46.53 | 46.72 | 46.34 | 0.49% | 779,502 |
| Jun 15, 2026 | 46.62 | 46.68 | 46.44 | 46.49 | 46.12 | 0.15% | 758,972 |
| Jun 12, 2026 | 46.26 | 46.50 | 46.10 | 46.42 | 46.05 | 0.72% | 997,232 |
| Jun 11, 2026 | 45.75 | 46.23 | 45.75 | 46.09 | 45.72 | 1.14% | 1,764,650 |
| Jun 10, 2026 | 45.87 | 45.99 | 45.55 | 45.57 | 45.20 | -0.87% | 1,070,979 |
| Jun 9, 2026 | 46.03 | 46.17 | 45.64 | 45.97 | 45.60 | 0.11% | 1,079,709 |
| Jun 8, 2026 | 46.09 | 46.38 | 45.88 | 45.92 | 45.55 | -0.30% | 1,152,772 |
| Jun 5, 2026 | 46.56 | 46.57 | 46.02 | 46.06 | 45.69 | -0.97% | 928,449 |
| Jun 4, 2026 | 46.35 | 46.62 | 46.34 | 46.51 | 46.14 | 1.04% | 681,303 |