Amplify CWP Growth & Income ETF (QDVO)
NYSEARCA: QDVO · Real-Time Price · USD
25.80
-0.30 (-1.13%)
At close: Oct 30, 2024, 4:00 PM
25.83
+0.03 (0.11%)
After-hours: Oct 30, 2024, 6:24 PM EDT
QDVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 26.12 | 26.12 | 25.80 | 25.80 | 25.80 | -1.13% | 7,052 |
| Oct 29, 2024 | 25.97 | 26.14 | 25.97 | 26.10 | 25.95 | 0.57% | 4,836 |
| Oct 28, 2024 | 26.04 | 26.05 | 25.92 | 25.95 | 25.80 | 0.12% | 6,883 |
| Oct 25, 2024 | 25.94 | 26.10 | 25.89 | 25.92 | 25.77 | 0.25% | 8,892 |
| Oct 24, 2024 | 25.76 | 25.90 | 25.76 | 25.86 | 25.71 | 0.84% | 12,076 |
| Oct 23, 2024 | 26.12 | 26.12 | 25.53 | 25.64 | 25.49 | -1.42% | 22,303 |
| Oct 22, 2024 | 26.00 | 26.02 | 25.86 | 26.01 | 25.86 | 0.18% | 25,593 |
| Oct 21, 2024 | 26.07 | 26.07 | 25.81 | 25.96 | 25.81 | 0.17% | 11,220 |
| Oct 18, 2024 | 25.90 | 25.95 | 25.89 | 25.92 | 25.77 | 0.60% | 15,359 |
| Oct 17, 2024 | 25.81 | 25.83 | 25.71 | 25.77 | 25.62 | 0.29% | 4,041 |
| Oct 16, 2024 | 25.43 | 25.69 | 25.43 | 25.69 | 25.54 | 0.23% | 11,260 |
| Oct 15, 2024 | 25.89 | 25.89 | 25.55 | 25.63 | 25.48 | -1.11% | 20,604 |
| Oct 14, 2024 | 25.85 | 25.95 | 25.82 | 25.92 | 25.77 | 0.77% | 15,715 |
| Oct 11, 2024 | 25.60 | 25.75 | 25.60 | 25.72 | 25.57 | 0.37% | 5,554 |
| Oct 10, 2024 | 25.60 | 25.72 | 25.60 | 25.62 | 25.47 | -0.33% | 13,317 |
| Oct 9, 2024 | 26.18 | 26.18 | 25.54 | 25.71 | 25.56 | 0.52% | 49,167 |
| Oct 8, 2024 | 25.41 | 25.58 | 25.40 | 25.58 | 25.43 | 1.31% | 8,221 |
| Oct 7, 2024 | 25.29 | 25.48 | 25.20 | 25.25 | 25.10 | -0.88% | 6,711 |
| Oct 4, 2024 | 25.46 | 25.49 | 25.28 | 25.47 | 25.32 | 1.06% | 18,633 |
| Oct 3, 2024 | 25.20 | 25.29 | 25.12 | 25.20 | 25.06 | -0.01% | 7,116 |
| Oct 2, 2024 | 25.10 | 25.28 | 25.04 | 25.21 | 25.06 | 0.13% | 5,395 |
| Oct 1, 2024 | 25.44 | 25.44 | 24.91 | 25.17 | 25.03 | -1.05% | 15,474 |
| Sep 30, 2024 | 25.39 | 25.44 | 25.24 | 25.44 | 25.29 | 0.51% | 15,424 |
| Sep 27, 2024 | 25.41 | 25.41 | 25.25 | 25.31 | 25.16 | -0.92% | 21,030 |
| Sep 26, 2024 | 25.93 | 25.93 | 25.47 | 25.55 | 25.25 | 0.06% | 19,673 |
| Sep 25, 2024 | 25.30 | 25.60 | 25.30 | 25.53 | 25.23 | 0.21% | 33,151 |
| Sep 24, 2024 | 25.67 | 25.67 | 25.37 | 25.48 | 25.18 | 0.25% | 19,571 |
| Sep 23, 2024 | 25.40 | 25.44 | 25.29 | 25.41 | 25.12 | 0.29% | 15,718 |
| Sep 20, 2024 | 25.33 | 25.39 | 25.25 | 25.34 | 25.05 | 0.05% | 26,260 |
| Sep 19, 2024 | 25.26 | 25.40 | 25.22 | 25.33 | 25.03 | 1.65% | 10,820 |
| Sep 18, 2024 | 24.95 | 25.05 | 24.79 | 24.92 | 24.63 | -0.17% | 18,812 |
| Sep 17, 2024 | 25.26 | 25.26 | 24.91 | 24.96 | 24.67 | 0.02% | 19,693 |
| Sep 16, 2024 | 25.16 | 25.16 | 24.81 | 24.96 | 24.66 | -0.11% | 5,985 |
| Sep 13, 2024 | 25.00 | 25.10 | 24.90 | 24.98 | 24.69 | 0.25% | 22,382 |
| Sep 12, 2024 | 24.72 | 24.93 | 24.70 | 24.92 | 24.63 | 0.94% | 40,086 |
| Sep 11, 2024 | 24.28 | 24.70 | 24.00 | 24.69 | 24.40 | 1.69% | 9,647 |
| Sep 10, 2024 | 24.20 | 24.28 | 24.11 | 24.28 | 24.00 | 1.04% | 6,276 |
| Sep 9, 2024 | 24.10 | 24.13 | 23.86 | 24.03 | 23.75 | 1.17% | 59,696 |
| Sep 6, 2024 | 24.25 | 24.25 | 23.75 | 23.75 | 23.47 | -2.04% | 32,108 |
| Sep 5, 2024 | 24.31 | 24.45 | 24.16 | 24.25 | 23.96 | -0.21% | 35,333 |
| Sep 4, 2024 | 24.11 | 24.40 | 24.11 | 24.30 | 24.01 | 0.19% | 43,928 |
| Sep 3, 2024 | 24.75 | 24.77 | 24.25 | 24.25 | 23.97 | -2.38% | 13,902 |
| Aug 30, 2024 | 24.68 | 24.86 | 24.63 | 24.84 | 24.55 | 0.98% | 12,801 |
| Aug 29, 2024 | 24.65 | 24.90 | 24.54 | 24.60 | 24.31 | -0.20% | 44,392 |
| Aug 28, 2024 | 24.83 | 24.83 | 24.49 | 24.65 | 24.36 | -0.76% | 20,551 |
| Aug 27, 2024 | 24.65 | 24.89 | 24.65 | 24.84 | 24.55 | 0.16% | 17,245 |
| Aug 26, 2024 | 26.76 | 26.76 | 24.71 | 24.80 | 24.51 | -0.76% | 81,627 |
| Aug 23, 2024 | 24.92 | 25.02 | 24.75 | 24.99 | 24.70 | 1.38% | 211,203 |