Amplify CWP International Enhanced Dividend Income ETF (IDVO)
NYSEARCA: IDVO · Real-Time Price · USD
34.20
-0.11 (-0.32%)
Jul 10, 2025, 4:00 PM - Market closed
IDVO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 34.26 | 34.27 | 33.93 | 34.20 | 34.20 | -0.32% | 83,818 |
Jul 9, 2025 | 34.23 | 34.39 | 34.17 | 34.31 | 34.31 | 0.50% | 106,117 |
Jul 8, 2025 | 34.33 | 34.33 | 34.04 | 34.14 | 34.14 | -0.12% | 92,235 |
Jul 7, 2025 | 34.34 | 34.35 | 34.06 | 34.18 | 34.18 | -0.73% | 75,671 |
Jul 3, 2025 | 34.19 | 34.48 | 34.19 | 34.43 | 34.43 | 0.47% | 31,485 |
Jul 2, 2025 | 34.12 | 34.40 | 34.00 | 34.27 | 34.27 | 0.20% | 90,303 |
Jul 1, 2025 | 34.31 | 34.40 | 34.07 | 34.20 | 34.20 | -0.47% | 96,106 |
Jun 30, 2025 | 34.33 | 34.41 | 34.01 | 34.36 | 34.36 | 0.29% | 159,277 |
Jun 27, 2025 | 34.40 | 34.40 | 34.03 | 34.26 | 34.26 | -0.20% | 107,392 |
Jun 26, 2025 | 34.11 | 34.33 | 34.06 | 34.33 | 34.16 | 1.36% | 109,172 |
Jun 25, 2025 | 34.45 | 34.45 | 33.74 | 33.87 | 33.70 | -0.56% | 69,430 |
Jun 24, 2025 | 33.85 | 34.12 | 33.54 | 34.06 | 33.89 | 1.88% | 95,689 |
Jun 23, 2025 | 33.21 | 33.46 | 33.00 | 33.43 | 33.27 | 0.27% | 112,385 |
Jun 20, 2025 | 33.77 | 33.77 | 33.22 | 33.34 | 33.18 | -0.83% | 135,367 |
Jun 18, 2025 | 33.73 | 33.77 | 33.55 | 33.62 | 33.46 | 0.09% | 104,548 |
Jun 17, 2025 | 33.80 | 33.80 | 33.56 | 33.59 | 33.43 | -0.91% | 143,555 |
Jun 16, 2025 | 33.85 | 34.12 | 33.82 | 33.90 | 33.73 | 1.01% | 74,305 |
Jun 13, 2025 | 33.65 | 33.81 | 33.49 | 33.56 | 33.40 | -1.12% | 90,734 |
Jun 12, 2025 | 33.63 | 33.94 | 33.60 | 33.94 | 33.77 | 1.01% | 85,545 |
Jun 11, 2025 | 33.65 | 33.74 | 33.43 | 33.60 | 33.44 | 0.21% | 95,346 |
Jun 10, 2025 | 33.58 | 33.66 | 33.38 | 33.53 | 33.37 | -0.24% | 211,675 |
Jun 9, 2025 | 33.60 | 33.76 | 33.50 | 33.61 | 33.45 | 0.03% | 124,896 |
Jun 6, 2025 | 33.68 | 33.68 | 33.50 | 33.60 | 33.44 | 0.15% | 85,691 |
Jun 5, 2025 | 33.73 | 33.73 | 33.50 | 33.55 | 33.39 | 0.09% | 68,325 |
Jun 4, 2025 | 33.64 | 33.80 | 33.52 | 33.52 | 33.36 | 0.06% | 80,821 |
Jun 3, 2025 | 33.52 | 33.57 | 33.28 | 33.50 | 33.34 | -0.18% | 149,709 |
Jun 2, 2025 | 33.30 | 33.59 | 33.25 | 33.56 | 33.40 | 0.78% | 148,329 |
May 30, 2025 | 33.29 | 33.31 | 32.90 | 33.30 | 33.14 | 0.18% | 90,431 |
May 29, 2025 | 33.33 | 33.58 | 33.11 | 33.24 | 33.08 | -0.51% | 71,659 |
May 28, 2025 | 33.78 | 33.78 | 33.39 | 33.41 | 33.08 | -1.12% | 92,670 |
May 27, 2025 | 33.80 | 33.93 | 33.70 | 33.79 | 33.45 | 1.11% | 113,364 |
May 23, 2025 | 32.98 | 33.47 | 32.98 | 33.42 | 33.09 | 0.51% | 73,183 |
May 22, 2025 | 33.17 | 33.40 | 33.09 | 33.25 | 32.92 | -0.18% | 49,708 |
May 21, 2025 | 33.42 | 33.63 | 33.26 | 33.31 | 32.98 | -0.51% | 101,576 |
May 20, 2025 | 33.37 | 33.50 | 33.27 | 33.48 | 33.15 | 0.63% | 241,029 |
May 19, 2025 | 32.90 | 33.27 | 32.89 | 33.27 | 32.94 | 0.97% | 135,930 |
May 16, 2025 | 33.00 | 33.02 | 32.72 | 32.95 | 32.62 | -0.06% | 137,296 |
May 15, 2025 | 32.94 | 33.00 | 32.72 | 32.97 | 32.64 | 0.49% | 91,290 |
May 14, 2025 | 32.79 | 32.83 | 32.71 | 32.81 | 32.48 | 0.24% | 95,665 |
May 13, 2025 | 32.62 | 32.79 | 32.53 | 32.73 | 32.41 | 0.74% | 90,283 |
May 12, 2025 | 32.59 | 32.64 | 32.24 | 32.49 | 32.17 | 0.46% | 98,464 |
May 9, 2025 | 32.36 | 32.39 | 32.20 | 32.34 | 32.02 | 0.56% | 81,459 |
May 8, 2025 | 32.60 | 32.60 | 32.12 | 32.16 | 31.84 | - | 153,345 |
May 7, 2025 | 32.15 | 32.35 | 32.06 | 32.16 | 31.84 | 0.12% | 108,781 |
May 6, 2025 | 32.06 | 32.20 | 31.91 | 32.12 | 31.80 | 0.06% | 52,530 |
May 5, 2025 | 32.21 | 32.24 | 31.96 | 32.10 | 31.78 | -0.06% | 58,847 |
May 2, 2025 | 32.14 | 32.17 | 31.88 | 32.12 | 31.80 | 1.20% | 46,393 |
May 1, 2025 | 32.13 | 32.13 | 31.62 | 31.74 | 31.43 | -0.60% | 61,683 |
Apr 30, 2025 | 31.93 | 31.93 | 31.36 | 31.93 | 31.61 | -0.19% | 73,342 |
Apr 29, 2025 | 31.91 | 32.02 | 31.73 | 31.99 | 31.67 | -0.16% | 60,141 |