Skip to main content
Amplify CWP Growth & Income ETF (QDVO)
NYSEARCA: QDVO · Real-Time Price · USD
26.82
-0.54 (-1.98%)
Feb 21, 2025, 3:44 PM EST - Market closed

QDVO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202527.5827.5827.1027.3627.36-0.39%20,198
Feb 19, 202527.5227.5227.3327.4727.470.38%10,658
Feb 18, 202527.5027.5027.2027.3727.37-0.31%18,442
Feb 14, 202527.6127.6127.3927.4527.45-0.17%21,667
Feb 13, 202527.4727.5027.1927.5027.501.08%28,535
Feb 12, 202526.9627.2426.9627.2027.200.18%23,674
Feb 11, 202527.2727.2727.0327.1527.15-0.43%37,723
Feb 10, 202527.1027.3727.0927.2727.270.91%157,575
Feb 7, 202527.2727.4127.0227.0227.02-0.83%13,827
Feb 6, 202527.1527.2627.1027.2527.25-0.14%16,907
Feb 5, 202527.1427.3027.0427.2927.290.15%17,061
Feb 4, 202527.0927.2827.0927.2527.251.07%9,627
Feb 3, 202526.8227.0926.5326.9626.96-0.65%28,453
Jan 31, 202527.4727.5027.0727.1427.14-0.01%18,131
Jan 30, 202527.2027.3327.0327.1427.14-0.31%28,997
Jan 29, 202527.2527.3227.0627.2327.03-0.75%60,524
Jan 28, 202527.0527.4526.9727.4327.241.99%27,680
Jan 27, 202527.0027.1326.7026.9026.71-2.94%69,712
Jan 24, 202529.2429.2427.6527.7127.51-0.20%33,476
Jan 23, 202527.4127.7727.4127.7727.570.16%26,018
Jan 22, 202527.7627.8027.6127.7227.520.54%43,669
Jan 21, 202527.4027.5727.1027.5727.380.99%41,720
Jan 17, 202527.5027.5027.1527.3027.111.00%14,177
Jan 16, 202527.3127.3127.0327.0326.84-0.45%9,867
Jan 15, 202526.9127.2426.9127.1526.962.31%17,437
Jan 14, 202526.7926.7926.4726.5426.35-0.52%74,950
Jan 13, 202526.5226.6826.2726.6826.49-0.07%13,275
Jan 10, 202526.8026.8626.5226.6926.51-1.30%18,317
Jan 8, 202527.0127.1226.8527.0526.850.02%14,594
Jan 7, 202527.6327.6326.9427.0426.85-1.33%24,813
Jan 6, 202527.3527.5927.2727.4027.210.75%26,183
Jan 3, 202526.9927.2226.9927.2027.011.49%13,033
Jan 2, 202527.0627.0626.5726.8026.610.01%17,706
Dec 31, 202427.1627.1626.7426.8026.61-1.00%34,208
Dec 30, 202427.1127.1626.8527.0726.88-1.75%29,137
Dec 27, 202427.5727.5727.3427.5527.08-1.18%26,921
Dec 26, 202427.9927.9927.7927.8827.40-0.02%29,398
Dec 24, 202427.7027.8927.6827.8927.411.12%14,748
Dec 23, 202427.6027.6027.3027.5827.100.84%17,902
Dec 20, 202426.9327.5726.9327.3526.880.61%43,298
Dec 19, 202427.5027.5027.1027.1826.710.89%21,566
Dec 18, 202428.0028.0026.9426.9426.48-3.68%27,048
Dec 17, 202427.9227.9727.8127.9727.49-0.24%20,102
Dec 16, 202427.9428.1027.8328.0427.560.94%19,019
Dec 13, 202427.8927.8927.5927.7827.300.50%15,544
Dec 12, 202427.6527.7627.6327.6427.16-0.71%11,498
Dec 11, 202427.5927.9027.5927.8427.361.55%66,752
Dec 10, 202427.3029.4827.0527.4126.94-0.15%10,078
Dec 9, 202427.8627.8627.3827.4526.98-0.78%41,896
Dec 6, 202427.6027.6927.5327.6727.190.60%6,120
Dec 5, 202427.4227.6227.4227.5027.03-0.09%25,922
Dec 4, 202427.4527.5227.3727.5227.050.93%11,699
Dec 3, 202427.2827.2827.1427.2726.800.24%13,497
Dec 2, 202427.1527.2227.1527.2126.740.48%6,090
Nov 29, 202426.8327.0826.8327.0826.610.91%7,356
Nov 27, 202427.5327.5326.7226.8326.37-1.08%22,312
Nov 26, 202427.1027.1227.0027.1226.490.62%11,913
Nov 25, 202427.0727.0726.8826.9626.33-0.41%8,041
Nov 22, 202427.0627.0826.8927.0726.430.32%18,646
Nov 21, 202426.9427.0826.7526.9826.350.03%7,917
Nov 20, 202426.9926.9926.6926.9726.340.06%7,922
Nov 19, 202426.5426.9626.5426.9626.331.03%9,415
Nov 18, 202426.4326.7226.3526.6826.060.91%5,887
Nov 15, 202426.7926.7926.3826.4425.82-1.14%19,032
Nov 14, 202427.2027.2026.7426.7426.12-0.80%5,119
Nov 13, 202426.8627.1426.8626.9626.330.15%43,718
Nov 12, 202427.0227.0226.8426.9226.290.09%6,994
Nov 11, 202426.8326.9626.8326.9026.270.24%8,202
Nov 8, 202426.7826.8926.7526.8326.210.59%20,043
Nov 7, 202426.4626.7526.4026.6726.051.38%16,655
Nov 6, 202426.4626.4625.9726.3125.702.48%23,096
Nov 5, 202425.5225.7025.5225.6725.081.45%19,095
Nov 4, 202425.3025.4425.2925.3124.72-0.28%11,016
Nov 1, 202425.4025.5625.3125.3824.790.21%8,035
Oct 31, 202425.6725.6725.2925.3324.74-1.85%12,079
Oct 30, 202426.1226.1225.8025.8025.20-1.13%7,122
Oct 29, 202425.9726.1425.9726.1025.340.57%4,836
Oct 28, 202426.0426.0525.9225.9525.200.12%6,883
Oct 25, 202425.9426.1025.8925.9225.170.25%8,892
Oct 24, 202425.7625.9025.7625.8625.110.84%12,076
Oct 23, 202426.1226.1225.5325.6424.90-1.42%22,303
Oct 22, 202426.0026.0225.8626.0125.260.18%25,593
Oct 21, 202426.0726.0725.8125.9625.210.17%11,220
Oct 18, 202425.9025.9525.8925.9225.170.60%15,359
Oct 17, 202425.8125.8325.7125.7725.020.29%4,041
Oct 16, 202425.4325.6925.4325.6924.950.23%11,260
Oct 15, 202425.8925.8925.5525.6324.89-1.11%20,604
Oct 14, 202425.8525.9525.8225.9225.170.77%15,715
Oct 11, 202425.6025.7525.6025.7224.970.37%5,554
Oct 10, 202425.6025.7225.6025.6224.88-0.33%13,317
Oct 9, 202426.1826.1825.5425.7124.970.52%49,167
Oct 8, 202425.4125.5825.4025.5824.841.31%8,221
Oct 7, 202425.2925.4825.2025.2524.51-0.88%6,711
Oct 4, 202425.4625.4925.2825.4724.731.06%18,633
Oct 3, 202425.2025.2925.1225.2024.47-0.01%7,116
Oct 2, 202425.1025.2825.0425.2124.470.13%5,395
Oct 1, 202425.4425.4424.9125.1724.44-1.05%15,474
Sep 30, 202425.3925.4425.2425.4424.700.51%15,424
Sep 27, 202425.4125.4125.2525.3124.58-0.92%21,030
Sep 26, 202425.9325.9325.4725.5524.660.06%19,673