Amplify CWP Enhanced Dividend Income ETF (DIVO)
NYSEARCA: DIVO · Real-Time Price · USD
48.39
-0.32 (-0.66%)
At close: Sep 4, 2026, 4:00 PM EDT
48.37
-0.02 (-0.04%)
After-hours: Sep 4, 2026, 8:00 PM EDT
DIVO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 48.58 | 48.60 | 48.36 | 48.39 | 48.39 | -0.66% | 784,154 |
| Sep 3, 2026 | 48.52 | 48.73 | 48.41 | 48.71 | 48.71 | 0.89% | 752,128 |
| Sep 2, 2026 | 48.25 | 48.40 | 48.15 | 48.28 | 48.28 | 0.33% | 644,676 |
| Sep 1, 2026 | 48.18 | 48.36 | 48.03 | 48.12 | 48.12 | -0.35% | 891,140 |
| Aug 31, 2026 | 48.39 | 48.41 | 48.19 | 48.29 | 48.29 | -0.33% | 1,044,332 |
| Aug 28, 2026 | 48.53 | 48.63 | 48.37 | 48.45 | 48.45 | 0.03% | 864,540 |
| Aug 27, 2026 | 48.57 | 48.77 | 48.48 | 48.63 | 48.44 | -0.16% | 907,944 |
| Aug 26, 2026 | 48.77 | 48.82 | 48.66 | 48.71 | 48.52 | -0.20% | 574,885 |
| Aug 25, 2026 | 48.80 | 48.85 | 48.61 | 48.81 | 48.61 | 0.27% | 805,988 |
| Aug 24, 2026 | 48.65 | 48.71 | 48.56 | 48.68 | 48.49 | 0.23% | 863,458 |
| Aug 21, 2026 | 48.44 | 48.62 | 48.42 | 48.57 | 48.38 | 0.77% | 627,195 |
| Aug 20, 2026 | 48.45 | 48.56 | 48.18 | 48.20 | 48.01 | -1.09% | 819,676 |
| Aug 19, 2026 | 48.62 | 49.04 | 48.59 | 48.73 | 48.53 | 0.66% | 681,868 |
| Aug 18, 2026 | 48.38 | 48.52 | 48.33 | 48.41 | 48.22 | 0.02% | 555,706 |
| Aug 17, 2026 | 48.36 | 48.55 | 48.36 | 48.40 | 48.21 | -0.10% | 634,191 |
| Aug 14, 2026 | 48.51 | 48.56 | 48.42 | 48.45 | 48.26 | 0.02% | 624,565 |
| Aug 13, 2026 | 48.34 | 48.46 | 48.22 | 48.44 | 48.25 | 0.46% | 649,491 |
| Aug 12, 2026 | 48.23 | 48.26 | 48.05 | 48.22 | 48.03 | 0.23% | 598,927 |
| Aug 11, 2026 | 48.19 | 48.30 | 48.06 | 48.11 | 47.92 | -0.10% | 520,323 |
| Aug 10, 2026 | 48.00 | 48.18 | 47.92 | 48.16 | 47.97 | 0.33% | 658,057 |
| Aug 7, 2026 | 47.93 | 48.03 | 47.78 | 48.00 | 47.81 | 0.23% | 812,345 |
| Aug 6, 2026 | 48.17 | 48.20 | 47.81 | 47.89 | 47.70 | -0.08% | 775,603 |
| Aug 5, 2026 | 48.02 | 48.20 | 47.91 | 47.93 | 47.74 | 0.38% | 948,476 |
| Aug 4, 2026 | 47.39 | 47.83 | 47.30 | 47.75 | 47.56 | 1.40% | 740,300 |
| Aug 3, 2026 | 47.12 | 47.24 | 46.99 | 47.09 | 46.90 | 0.43% | 821,119 |
| Jul 31, 2026 | 46.79 | 46.96 | 46.49 | 46.89 | 46.70 | -0.02% | 1,123,274 |
| Jul 30, 2026 | 46.62 | 46.95 | 46.44 | 46.90 | 46.71 | 1.14% | 861,647 |
| Jul 29, 2026 | 47.04 | 47.12 | 46.53 | 46.56 | 46.19 | -1.27% | 1,112,085 |
| Jul 28, 2026 | 46.99 | 47.16 | 46.93 | 47.16 | 46.78 | 0.86% | 753,938 |
| Jul 27, 2026 | 46.87 | 46.97 | 46.66 | 46.76 | 46.38 | 0.19% | 784,489 |
| Jul 24, 2026 | 46.47 | 46.75 | 46.39 | 46.67 | 46.30 | 0.41% | 592,976 |
| Jul 23, 2026 | 46.38 | 46.60 | 46.36 | 46.48 | 46.11 | -0.36% | 1,041,777 |
| Jul 22, 2026 | 46.58 | 46.80 | 46.56 | 46.65 | 46.28 | 0.43% | 619,283 |
| Jul 21, 2026 | 46.35 | 46.49 | 46.19 | 46.45 | 46.08 | 0.48% | 744,655 |
| Jul 20, 2026 | 46.42 | 46.49 | 46.20 | 46.23 | 45.86 | -0.28% | 737,633 |
| Jul 17, 2026 | 46.53 | 46.70 | 46.30 | 46.36 | 45.99 | -0.73% | 774,839 |
| Jul 16, 2026 | 46.43 | 46.70 | 46.43 | 46.70 | 46.33 | 0.47% | 1,000,065 |
| Jul 15, 2026 | 46.49 | 46.54 | 46.32 | 46.48 | 46.11 | 0.37% | 628,384 |
| Jul 14, 2026 | 46.40 | 46.50 | 46.22 | 46.31 | 45.94 | -0.58% | 737,807 |
| Jul 13, 2026 | 46.60 | 46.77 | 46.44 | 46.58 | 46.21 | 0.26% | 644,337 |
| Jul 10, 2026 | 46.35 | 46.49 | 46.18 | 46.46 | 46.09 | 0.41% | 586,758 |
| Jul 9, 2026 | 46.14 | 46.36 | 46.08 | 46.27 | 45.90 | 0.13% | 671,566 |
| Jul 8, 2026 | 46.33 | 46.33 | 46.08 | 46.21 | 45.84 | -0.54% | 709,473 |
| Jul 7, 2026 | 46.71 | 46.71 | 46.42 | 46.46 | 46.09 | 0.06% | 681,932 |
| Jul 6, 2026 | 46.45 | 46.54 | 46.23 | 46.43 | 46.06 | - | 793,699 |
| Jul 2, 2026 | 45.96 | 46.44 | 45.96 | 46.43 | 46.06 | 1.40% | 681,866 |
| Jul 1, 2026 | 45.61 | 46.01 | 45.52 | 45.79 | 45.42 | 0.20% | 831,054 |
| Jun 30, 2026 | 45.63 | 45.78 | 45.52 | 45.70 | 45.33 | 0.24% | 904,286 |
| Jun 29, 2026 | 45.65 | 45.75 | 45.54 | 45.59 | 45.22 | 0.20% | 829,783 |
| Jun 26, 2026 | 45.69 | 45.92 | 45.62 | 45.68 | 45.13 | -0.11% | 625,339 |