Amplify S&P 500 Dividend Drivers ETF (DRVR)
NYSEARCA: DRVR · Real-Time Price · USD
27.47
+0.98 (3.71%)
Nov 4, 2026, 4:00 PM EST - Market closed
DRVR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 27.40 | 27.47 | 27.40 | 27.47 | 27.47 | 3.71% | 538 |
| Nov 3, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.95% | 62 |
| Nov 2, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 1.84% | 122 |
| Oct 30, 2026 | 26.30 | 26.30 | 26.26 | 26.26 | 26.26 | 0.23% | 603 |
| Oct 29, 2026 | 25.94 | 26.20 | 25.93 | 26.20 | 26.20 | 1.88% | 514 |
| Oct 28, 2026 | 25.79 | 25.79 | 25.77 | 25.77 | 25.72 | -0.03% | 473 |
| Oct 27, 2026 | 25.79 | 25.79 | 25.71 | 25.78 | 25.73 | -0.66% | 220 |
| Oct 26, 2026 | 26.09 | 26.11 | 25.86 | 25.95 | 25.90 | -0.29% | 1,571 |
| Oct 23, 2026 | 25.89 | 26.04 | 25.89 | 26.03 | 25.97 | -1.30% | 239 |
| Oct 22, 2026 | 25.61 | 26.37 | 25.61 | 26.37 | 26.32 | 2.84% | 2,372 |
| Oct 21, 2026 | 25.68 | 25.68 | 25.63 | 25.64 | 25.59 | 0.03% | 903 |
| Oct 20, 2026 | 25.55 | 25.63 | 25.55 | 25.63 | 25.58 | 1.47% | 2,992 |
| Oct 19, 2026 | 25.27 | 25.32 | 25.24 | 25.26 | 25.21 | -0.28% | 6,213 |
| Oct 16, 2026 | 25.32 | 25.33 | 25.32 | 25.33 | 25.28 | 0.48% | 151 |
| Oct 15, 2026 | 25.27 | 25.27 | 25.21 | 25.21 | 25.16 | 2.07% | 277 |
| Oct 14, 2026 | 24.48 | 24.70 | 24.48 | 24.70 | 24.65 | 0.33% | 802 |
| Oct 13, 2026 | 24.60 | 24.62 | 24.60 | 24.62 | 24.57 | 0.01% | 1,482 |
| Oct 12, 2026 | 24.50 | 24.62 | 24.50 | 24.62 | 24.57 | 0.62% | 787 |
| Oct 9, 2026 | 24.41 | 24.47 | 24.41 | 24.47 | 24.42 | -0.08% | 434 |
| Oct 8, 2026 | 24.22 | 24.48 | 24.22 | 24.48 | 24.43 | 2.13% | 19,993 |
| Oct 7, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.92 | -0.50% | 930 |
| Oct 6, 2026 | 24.11 | 24.17 | 24.09 | 24.09 | 24.04 | 0.44% | 589 |
| Oct 5, 2026 | 23.96 | 24.00 | 23.96 | 23.99 | 23.94 | 0.14% | 243 |
| Oct 2, 2026 | 24.00 | 24.00 | 23.95 | 23.95 | 23.90 | -0.54% | 258 |
| Oct 1, 2026 | 24.13 | 24.13 | 24.08 | 24.08 | 24.04 | 1.02% | 226 |
| Sep 30, 2026 | 23.99 | 23.99 | 23.84 | 23.84 | 23.79 | -0.59% | 424 |
| Sep 29, 2026 | 23.90 | 23.98 | 23.90 | 23.98 | 23.93 | -0.47% | 517 |
| Sep 28, 2026 | 24.21 | 24.27 | 24.15 | 24.19 | 24.05 | -0.49% | 1,839 |
| Sep 25, 2026 | 24.33 | 24.34 | 24.31 | 24.31 | 24.16 | 0.49% | 1,083 |
| Sep 24, 2026 | 24.27 | 24.27 | 24.19 | 24.19 | 24.05 | -0.92% | 355 |
| Sep 23, 2026 | 24.64 | 24.64 | 24.41 | 24.41 | 24.27 | -1.17% | 1,727 |
| Sep 22, 2026 | 24.81 | 24.81 | 24.70 | 24.70 | 24.56 | 0.11% | 136 |
| Sep 21, 2026 | 24.68 | 24.69 | 24.67 | 24.67 | 24.53 | 0.16% | 1,625 |
| Sep 18, 2026 | 24.68 | 24.68 | 24.64 | 24.64 | 24.49 | -0.98% | 610 |
| Sep 17, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.73 | 0.30% | 430 |
| Sep 16, 2026 | 25.08 | 25.08 | 24.75 | 24.80 | 24.66 | -1.23% | 1,093 |
| Sep 15, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.96 | -0.88% | 33 |
| Sep 14, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.19 | 1.27% | 136 |
| Sep 11, 2026 | 25.06 | 25.06 | 25.02 | 25.02 | 24.87 | 0.57% | 442 |
| Sep 10, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.73 | -0.27% | 106 |
| Sep 9, 2026 | 25.17 | 25.17 | 24.95 | 24.95 | 24.80 | -1.11% | 2,688 |
| Sep 8, 2026 | 25.45 | 25.45 | 25.23 | 25.23 | 25.08 | -1.28% | 977 |
| Sep 4, 2026 | 25.61 | 25.61 | 25.55 | 25.55 | 25.40 | -0.57% | 994 |
| Sep 3, 2026 | 25.69 | 25.70 | 25.69 | 25.70 | 25.55 | 0.69% | 208 |
| Sep 2, 2026 | 25.40 | 25.52 | 25.40 | 25.52 | 25.37 | 0.59% | 2,034 |
| Sep 1, 2026 | 25.48 | 25.48 | 25.37 | 25.37 | 25.22 | -0.87% | 548 |
| Aug 31, 2026 | 25.63 | 25.63 | 25.60 | 25.60 | 25.45 | -0.72% | 813 |
| Aug 28, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.63 | 0.16% | 118 |
| Aug 27, 2026 | 25.83 | 25.83 | 25.77 | 25.77 | 25.59 | -0.52% | 536 |
| Aug 26, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.72 | 0.01% | 136 |