Amplify CWP Enhanced Dividend Income ETF (DIVO)

DIVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	45.70	45.97	45.58	45.90	45.90	0.33%	582,504
May 20, 2026	45.60	45.86	45.40	45.75	45.75	0.55%	718,689
May 19, 2026	45.51	45.69	45.32	45.50	45.50	-0.24%	599,220
May 18, 2026	45.31	45.63	45.26	45.61	45.61	0.53%	862,324
May 15, 2026	45.52	45.60	45.33	45.37	45.37	-0.55%	634,346
May 14, 2026	45.51	45.68	45.43	45.62	45.62	0.42%	783,191
May 13, 2026	45.41	45.47	45.20	45.43	45.43	-0.37%	747,353
May 12, 2026	45.45	45.68	45.22	45.60	45.60	0.40%	664,439
May 11, 2026	45.33	45.52	45.32	45.42	45.42	0.13%	893,137
May 8, 2026	45.54	45.57	45.32	45.36	45.36	-0.22%	850,324
May 7, 2026	45.78	45.87	45.37	45.46	45.46	-0.57%	851,863
May 6, 2026	45.55	45.79	45.53	45.72	45.72	0.68%	823,983
May 5, 2026	45.28	45.51	45.20	45.41	45.41	0.55%	812,271
May 4, 2026	45.44	45.54	45.12	45.16	45.16	-1.03%	767,545
May 1, 2026	45.88	46.00	45.63	45.63	45.63	-0.39%	796,891
Apr 30, 2026	45.14	45.88	45.12	45.81	45.81	1.51%	901,139
Apr 29, 2026	45.21	45.26	45.04	45.13	45.13	-0.64%	773,335
Apr 28, 2026	45.59	45.70	45.33	45.42	45.24	0.20%	800,702
Apr 27, 2026	45.33	45.56	45.31	45.33	45.15	-0.33%	968,469
Apr 24, 2026	45.62	45.69	45.31	45.48	45.30	-0.61%	790,151
Apr 23, 2026	45.72	45.89	45.44	45.76	45.58	-0.22%	818,756
Apr 22, 2026	45.96	46.03	45.76	45.86	45.68	0.04%	1,269,785
Apr 21, 2026	46.36	46.36	45.75	45.84	45.66	-0.93%	857,398
Apr 20, 2026	46.25	46.41	46.18	46.27	46.09	-0.04%	862,887
Apr 17, 2026	45.96	46.44	45.96	46.29	46.11	1.00%	867,263
Apr 16, 2026	45.79	45.92	45.70	45.83	45.65	0.20%	1,339,388
Apr 15, 2026	45.86	45.88	45.59	45.74	45.56	-0.22%	824,013
Apr 14, 2026	45.65	45.84	45.52	45.84	45.66	0.33%	1,328,729
Apr 13, 2026	45.36	45.71	45.30	45.69	45.51	0.35%	1,333,141
Apr 10, 2026	45.82	45.88	45.46	45.53	45.35	-0.70%	782,220
Apr 9, 2026	45.70	45.98	45.61	45.85	45.67	0.17%	987,312
Apr 8, 2026	45.52	45.77	45.52	45.77	45.59	1.85%	1,024,071
Apr 7, 2026	45.02	45.03	44.70	44.94	44.76	-0.53%	694,973
Apr 6, 2026	44.91	45.19	44.86	45.18	45.00	0.40%	935,631
Apr 2, 2026	44.64	45.12	44.61	45.00	44.82	0.16%	712,347
Apr 1, 2026	45.01	45.07	44.82	44.93	44.75	0.18%	1,045,166
Mar 31, 2026	44.43	44.89	44.27	44.85	44.67	1.93%	1,108,473
Mar 30, 2026	44.40	44.49	43.90	44.00	43.82	-0.48%	969,160
Mar 27, 2026	44.53	44.63	44.13	44.21	43.86	-1.03%	990,516
Mar 26, 2026	44.82	45.09	44.64	44.67	44.31	-0.65%	856,690
Mar 25, 2026	45.15	45.21	44.82	44.96	44.60	0.29%	815,227
Mar 24, 2026	44.56	45.06	44.50	44.83	44.47	0.04%	1,454,501
Mar 23, 2026	44.84	45.16	44.72	44.81	44.45	1.06%	785,338
Mar 20, 2026	44.73	44.78	44.22	44.34	43.98	-0.74%	1,289,075
Mar 19, 2026	44.63	44.84	44.43	44.67	44.31	-0.42%	981,954
Mar 18, 2026	45.30	45.39	44.82	44.86	44.50	-1.49%	960,733
Mar 17, 2026	45.65	45.83	45.50	45.54	45.17	0.20%	834,034
Mar 16, 2026	45.44	45.68	45.33	45.45	45.09	0.58%	1,445,557
Mar 13, 2026	45.48	45.65	45.17	45.19	44.83	-0.46%	616,438
Mar 12, 2026	45.49	45.68	45.38	45.40	45.04	-0.81%	794,233

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.