Amplify CWP Growth & Income ETF (QDVO)
NYSEARCA: QDVO · Real-Time Price · USD
27.99
+0.10 (0.36%)
At close: Apr 10, 2026, 4:00 PM EDT
28.00
+0.01 (0.04%)
After-hours: Apr 10, 2026, 8:00 PM EDT
QDVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 27.89 | 28.06 | 27.89 | 27.99 | 27.99 | 0.36% | 180,432 |
| Apr 9, 2026 | 27.64 | 27.89 | 27.55 | 27.89 | 27.89 | 0.87% | 178,664 |
| Apr 8, 2026 | 27.77 | 27.77 | 27.49 | 27.65 | 27.65 | 1.80% | 201,616 |
| Apr 7, 2026 | 26.99 | 27.16 | 26.69 | 27.16 | 27.16 | 0.74% | 140,005 |
| Apr 6, 2026 | 27.03 | 27.07 | 26.90 | 26.96 | 26.96 | - | 233,197 |
| Apr 2, 2026 | 26.44 | 26.97 | 26.44 | 26.96 | 26.96 | 0.30% | 148,082 |
| Apr 1, 2026 | 26.85 | 27.00 | 26.73 | 26.88 | 26.88 | 0.86% | 223,587 |
| Mar 31, 2026 | 26.10 | 26.66 | 26.10 | 26.65 | 26.65 | 3.02% | 330,602 |
| Mar 30, 2026 | 26.21 | 26.22 | 25.75 | 25.87 | 25.87 | -1.60% | 284,678 |
| Mar 27, 2026 | 26.51 | 26.64 | 26.24 | 26.29 | 26.05 | -1.54% | 312,612 |
| Mar 26, 2026 | 26.97 | 27.10 | 26.67 | 26.70 | 26.45 | -1.95% | 226,199 |
| Mar 25, 2026 | 27.41 | 27.41 | 27.15 | 27.23 | 26.98 | 0.55% | 126,665 |
| Mar 24, 2026 | 27.15 | 27.19 | 26.99 | 27.08 | 26.83 | -0.66% | 190,530 |
| Mar 23, 2026 | 27.20 | 27.46 | 27.13 | 27.26 | 27.01 | 1.30% | 276,428 |
| Mar 20, 2026 | 27.30 | 27.33 | 26.82 | 26.91 | 26.66 | -1.72% | 370,586 |
| Mar 19, 2026 | 27.39 | 27.43 | 27.10 | 27.38 | 27.13 | -0.36% | 232,864 |
| Mar 18, 2026 | 27.75 | 27.75 | 27.42 | 27.48 | 27.22 | -0.87% | 146,117 |
| Mar 17, 2026 | 27.70 | 27.85 | 27.67 | 27.72 | 27.46 | 0.29% | 236,543 |
| Mar 16, 2026 | 27.62 | 27.85 | 27.56 | 27.64 | 27.38 | 0.66% | 179,578 |
| Mar 13, 2026 | 27.87 | 27.87 | 27.41 | 27.46 | 27.20 | -0.62% | 236,190 |
| Mar 12, 2026 | 27.82 | 27.88 | 27.57 | 27.63 | 27.37 | -1.22% | 293,402 |
| Mar 11, 2026 | 28.00 | 28.06 | 27.86 | 27.97 | 27.71 | 0.18% | 165,752 |
| Mar 10, 2026 | 27.90 | 28.06 | 27.85 | 27.92 | 27.66 | -0.04% | 261,106 |
| Mar 9, 2026 | 27.35 | 27.93 | 27.31 | 27.93 | 27.67 | 0.94% | 262,573 |
| Mar 6, 2026 | 27.70 | 27.84 | 27.55 | 27.67 | 27.41 | -0.93% | 239,167 |
| Mar 5, 2026 | 28.00 | 28.03 | 27.67 | 27.93 | 27.67 | -0.43% | 450,634 |
| Mar 4, 2026 | 27.85 | 28.11 | 27.79 | 28.05 | 27.79 | 0.97% | 302,904 |
| Mar 3, 2026 | 27.55 | 27.83 | 27.37 | 27.78 | 27.52 | -0.64% | 423,300 |
| Mar 2, 2026 | 27.68 | 27.99 | 27.57 | 27.96 | 27.70 | 0.25% | 563,309 |
| Feb 27, 2026 | 27.76 | 27.93 | 27.74 | 27.89 | 27.63 | -0.53% | 402,958 |
| Feb 26, 2026 | 28.37 | 28.42 | 27.81 | 28.04 | 27.78 | -1.96% | 314,116 |
| Feb 25, 2026 | 28.50 | 28.60 | 28.50 | 28.60 | 28.10 | 0.78% | 250,858 |
| Feb 24, 2026 | 28.21 | 28.39 | 28.04 | 28.38 | 27.88 | 0.92% | 254,198 |
| Feb 23, 2026 | 28.21 | 28.43 | 28.08 | 28.12 | 27.63 | -0.81% | 444,792 |
| Feb 20, 2026 | 28.11 | 28.37 | 28.10 | 28.35 | 27.85 | 0.78% | 277,989 |
| Feb 19, 2026 | 27.92 | 28.26 | 27.92 | 28.13 | 27.64 | -0.46% | 369,841 |
| Feb 18, 2026 | 28.20 | 28.36 | 28.10 | 28.26 | 27.77 | 0.46% | 378,448 |
| Feb 17, 2026 | 27.95 | 28.19 | 27.76 | 28.13 | 27.64 | 0.39% | 379,953 |
| Feb 13, 2026 | 28.15 | 28.20 | 27.90 | 28.02 | 27.53 | -0.39% | 356,280 |
| Feb 12, 2026 | 28.61 | 28.62 | 28.06 | 28.13 | 27.64 | -1.37% | 304,573 |
| Feb 11, 2026 | 28.74 | 28.75 | 28.42 | 28.52 | 28.02 | -0.28% | 356,563 |
| Feb 10, 2026 | 28.81 | 28.85 | 28.55 | 28.60 | 28.10 | -0.52% | 414,563 |
| Feb 9, 2026 | 28.50 | 28.88 | 28.44 | 28.75 | 28.25 | 0.45% | 367,794 |
| Feb 6, 2026 | 28.28 | 28.65 | 28.15 | 28.62 | 28.12 | 1.74% | 314,758 |
| Feb 5, 2026 | 28.15 | 28.37 | 27.95 | 28.13 | 27.64 | -1.02% | 341,366 |
| Feb 4, 2026 | 28.75 | 28.76 | 28.16 | 28.42 | 27.92 | -1.04% | 396,341 |
| Feb 3, 2026 | 28.95 | 29.04 | 28.55 | 28.72 | 28.22 | -0.69% | 447,128 |
| Feb 2, 2026 | 28.65 | 28.99 | 28.65 | 28.92 | 28.41 | 0.24% | 354,254 |
| Jan 30, 2026 | 28.92 | 28.99 | 28.73 | 28.85 | 28.35 | -0.41% | 462,153 |
| Jan 29, 2026 | 29.16 | 29.23 | 28.57 | 28.97 | 28.46 | -1.36% | 372,500 |