Amplify CWP International Enhanced Dividend Income ETF (IDVO)
NYSEARCA: IDVO · Real-Time Price · USD
31.31
+0.30 (0.97%)
Apr 23, 2025, 4:00 PM EDT - Market closed
IDVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 31.79 | 31.79 | 31.20 | 31.31 | 31.31 | 0.97% | 65,400 |
| Apr 22, 2025 | 30.64 | 31.07 | 30.58 | 31.01 | 31.01 | 2.31% | 47,994 |
| Apr 21, 2025 | 31.48 | 31.48 | 30.10 | 30.31 | 30.31 | -0.92% | 109,798 |
| Apr 17, 2025 | 30.80 | 30.90 | 30.54 | 30.59 | 30.59 | 0.63% | 33,871 |
| Apr 16, 2025 | 30.51 | 30.69 | 30.20 | 30.40 | 30.40 | -0.36% | 65,570 |
| Apr 15, 2025 | 30.68 | 30.68 | 30.37 | 30.51 | 30.51 | 0.79% | 82,306 |
| Apr 14, 2025 | 30.03 | 30.38 | 29.98 | 30.27 | 30.27 | 1.44% | 47,460 |
| Apr 11, 2025 | 28.80 | 29.93 | 28.80 | 29.84 | 29.84 | 2.40% | 66,587 |
| Apr 10, 2025 | 29.62 | 29.62 | 28.56 | 29.14 | 29.14 | -1.85% | 78,462 |
| Apr 9, 2025 | 27.57 | 29.85 | 27.42 | 29.69 | 29.69 | 7.15% | 64,643 |
| Apr 8, 2025 | 28.84 | 29.03 | 27.48 | 27.71 | 27.71 | -1.25% | 49,467 |
| Apr 7, 2025 | 27.61 | 29.13 | 27.32 | 28.06 | 28.06 | -2.13% | 123,402 |
| Apr 4, 2025 | 29.90 | 29.99 | 28.45 | 28.67 | 28.67 | -7.07% | 168,511 |
| Apr 3, 2025 | 31.13 | 31.13 | 30.76 | 30.85 | 30.85 | -2.93% | 88,017 |
| Apr 2, 2025 | 31.55 | 31.79 | 31.39 | 31.78 | 31.78 | 0.60% | 113,119 |
| Apr 1, 2025 | 31.62 | 31.67 | 31.24 | 31.59 | 31.59 | 0.45% | 87,365 |
| Mar 31, 2025 | 31.15 | 31.55 | 30.90 | 31.45 | 31.45 | -0.85% | 141,400 |
| Mar 28, 2025 | 32.14 | 32.14 | 31.60 | 31.72 | 31.72 | -2.19% | 110,814 |
| Mar 27, 2025 | 32.43 | 32.60 | 32.23 | 32.43 | 32.27 | 0.12% | 292,390 |
| Mar 26, 2025 | 33.51 | 33.51 | 32.27 | 32.39 | 32.23 | -1.25% | 171,809 |
| Mar 25, 2025 | 32.96 | 32.96 | 32.70 | 32.80 | 32.63 | 0.31% | 209,214 |
| Mar 24, 2025 | 32.81 | 33.59 | 32.60 | 32.70 | 32.53 | 0.31% | 206,539 |
| Mar 21, 2025 | 32.40 | 32.60 | 32.30 | 32.60 | 32.44 | -0.18% | 34,935 |
| Mar 20, 2025 | 32.69 | 32.79 | 32.54 | 32.66 | 32.50 | -0.85% | 50,638 |
| Mar 19, 2025 | 32.77 | 33.13 | 32.65 | 32.94 | 32.77 | 0.73% | 76,023 |
| Mar 18, 2025 | 32.95 | 33.00 | 32.49 | 32.70 | 32.53 | -0.43% | 105,233 |
| Mar 17, 2025 | 32.35 | 32.90 | 32.35 | 32.84 | 32.67 | 1.70% | 42,630 |
| Mar 14, 2025 | 31.83 | 32.29 | 31.83 | 32.29 | 32.13 | 2.44% | 36,247 |
| Mar 13, 2025 | 31.57 | 31.73 | 31.45 | 31.52 | 31.36 | -0.72% | 34,736 |
| Mar 12, 2025 | 31.68 | 31.77 | 31.42 | 31.75 | 31.59 | 1.21% | 27,699 |
| Mar 11, 2025 | 31.18 | 31.54 | 31.07 | 31.37 | 31.21 | 0.86% | 86,178 |
| Mar 10, 2025 | 31.58 | 31.58 | 30.84 | 31.10 | 30.94 | -3.20% | 84,735 |
| Mar 7, 2025 | 32.07 | 32.27 | 31.69 | 32.13 | 31.97 | -0.12% | 53,591 |
| Mar 6, 2025 | 32.27 | 32.60 | 32.07 | 32.17 | 32.01 | -1.29% | 54,765 |
| Mar 5, 2025 | 32.11 | 32.62 | 32.09 | 32.59 | 32.43 | 2.84% | 46,619 |
| Mar 4, 2025 | 31.58 | 32.01 | 31.08 | 31.69 | 31.53 | -0.06% | 66,159 |
| Mar 3, 2025 | 32.25 | 32.34 | 31.54 | 31.71 | 31.55 | -0.66% | 76,549 |
| Feb 28, 2025 | 31.68 | 31.92 | 31.48 | 31.92 | 31.76 | 0.25% | 47,262 |
| Feb 27, 2025 | 32.65 | 32.65 | 31.82 | 31.84 | 31.68 | -2.15% | 51,668 |
| Feb 26, 2025 | 32.42 | 32.75 | 32.42 | 32.54 | 32.21 | 0.77% | 100,874 |
| Feb 25, 2025 | 32.26 | 32.44 | 32.03 | 32.29 | 31.97 | 0.84% | 31,755 |
| Feb 24, 2025 | 32.46 | 32.46 | 31.86 | 32.02 | 31.70 | -1.36% | 56,527 |
| Feb 21, 2025 | 32.75 | 32.96 | 32.41 | 32.46 | 32.13 | -1.28% | 58,545 |
| Feb 20, 2025 | 32.94 | 32.99 | 32.77 | 32.88 | 32.55 | 0.52% | 83,557 |
| Feb 19, 2025 | 32.92 | 32.92 | 32.61 | 32.71 | 32.38 | -0.47% | 81,600 |
| Feb 18, 2025 | 32.66 | 32.92 | 32.66 | 32.87 | 32.53 | 1.09% | 41,590 |
| Feb 14, 2025 | 32.72 | 32.72 | 32.43 | 32.51 | 32.18 | 0.37% | 32,730 |
| Feb 13, 2025 | 32.30 | 32.40 | 32.05 | 32.39 | 32.06 | 0.56% | 30,815 |
| Feb 12, 2025 | 31.93 | 32.28 | 31.93 | 32.21 | 31.89 | 0.75% | 20,500 |
| Feb 11, 2025 | 31.96 | 32.04 | 31.85 | 31.97 | 31.65 | - | 15,227 |