Amplify CWP Growth & Income ETF (QDVO)
NYSEARCA: QDVO · Real-Time Price · USD
28.97
+0.28 (0.98%)
At close: Sep 10, 2025, 4:00 PM
29.12
+0.15 (0.52%)
After-hours: Sep 10, 2025, 4:22 PM EDT
QDVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 28.93 | 29.07 | 28.87 | 28.94 | - | 0.85% | 390,025 |
| Sep 9, 2025 | 28.72 | 28.75 | 28.58 | 28.69 | 28.69 | 0.10% | 310,776 |
| Sep 8, 2025 | 28.64 | 28.73 | 28.62 | 28.66 | 28.66 | 0.42% | 485,200 |
| Sep 5, 2025 | 28.74 | 28.78 | 28.37 | 28.54 | 28.54 | -0.38% | 267,754 |
| Sep 4, 2025 | 28.49 | 28.65 | 28.44 | 28.65 | 28.65 | 0.77% | 620,776 |
| Sep 3, 2025 | 28.31 | 28.46 | 28.30 | 28.43 | 28.43 | 0.89% | 182,840 |
| Sep 2, 2025 | 28.05 | 28.18 | 27.85 | 28.18 | 28.18 | -0.35% | 367,441 |
| Aug 29, 2025 | 28.55 | 28.55 | 28.12 | 28.28 | 28.28 | -0.95% | 313,508 |
| Aug 28, 2025 | 28.50 | 28.58 | 28.37 | 28.55 | 28.55 | -0.59% | 277,143 |
| Aug 27, 2025 | 28.67 | 28.75 | 28.59 | 28.72 | 28.44 | 0.03% | 208,189 |
| Aug 26, 2025 | 28.62 | 28.71 | 28.48 | 28.71 | 28.43 | 0.45% | 215,609 |
| Aug 25, 2025 | 28.57 | 28.67 | 28.48 | 28.58 | 28.30 | -0.03% | 370,401 |
| Aug 22, 2025 | 28.40 | 28.63 | 28.23 | 28.59 | 28.31 | 1.17% | 247,542 |
| Aug 21, 2025 | 28.41 | 28.41 | 28.14 | 28.26 | 27.98 | -0.39% | 179,383 |
| Aug 20, 2025 | 28.40 | 28.46 | 28.04 | 28.37 | 28.09 | 0.04% | 231,168 |
| Aug 19, 2025 | 28.87 | 28.87 | 28.28 | 28.36 | 28.08 | -1.08% | 950,798 |
| Aug 18, 2025 | 28.85 | 28.85 | 28.67 | 28.67 | 28.39 | -0.62% | 505,363 |
| Aug 15, 2025 | 28.95 | 28.96 | 28.61 | 28.85 | 28.56 | -0.14% | 352,528 |
| Aug 14, 2025 | 28.77 | 28.92 | 28.75 | 28.89 | 28.60 | 0.21% | 383,945 |
| Aug 13, 2025 | 29.04 | 29.04 | 28.75 | 28.83 | 28.54 | -0.17% | 618,995 |
| Aug 12, 2025 | 28.72 | 28.88 | 28.58 | 28.88 | 28.59 | 0.77% | 532,603 |
| Aug 11, 2025 | 28.66 | 28.78 | 28.51 | 28.66 | 28.38 | - | 208,544 |
| Aug 8, 2025 | 28.62 | 28.66 | 28.47 | 28.66 | 28.38 | 0.77% | 222,079 |
| Aug 7, 2025 | 28.44 | 28.53 | 28.24 | 28.44 | 28.16 | 0.14% | 164,412 |
| Aug 6, 2025 | 28.17 | 28.40 | 28.09 | 28.40 | 28.12 | 0.82% | 209,012 |
| Aug 5, 2025 | 28.38 | 28.39 | 28.10 | 28.17 | 27.89 | -0.60% | 497,926 |
| Aug 4, 2025 | 28.00 | 28.34 | 28.00 | 28.34 | 28.06 | 1.69% | 289,729 |
| Aug 1, 2025 | 28.00 | 28.08 | 27.77 | 27.87 | 27.59 | -1.41% | 210,836 |
| Jul 31, 2025 | 28.60 | 28.64 | 28.22 | 28.27 | 27.99 | - | 232,301 |
| Jul 30, 2025 | 28.29 | 28.29 | 28.07 | 28.27 | 27.99 | -0.32% | 192,779 |
| Jul 29, 2025 | 28.54 | 28.67 | 28.31 | 28.36 | 27.87 | -0.46% | 316,616 |
| Jul 28, 2025 | 28.45 | 28.58 | 28.37 | 28.49 | 28.00 | 0.35% | 355,280 |
| Jul 25, 2025 | 28.43 | 28.44 | 28.23 | 28.39 | 27.90 | 0.46% | 343,138 |
| Jul 24, 2025 | 28.25 | 28.32 | 28.17 | 28.26 | 27.77 | 0.11% | 284,937 |
| Jul 23, 2025 | 28.11 | 28.23 | 28.01 | 28.23 | 27.74 | 0.79% | 284,375 |
| Jul 22, 2025 | 28.25 | 28.25 | 27.87 | 28.01 | 27.52 | -0.67% | 342,662 |
| Jul 21, 2025 | 28.17 | 28.26 | 28.11 | 28.20 | 27.71 | 0.39% | 315,967 |
| Jul 18, 2025 | 28.29 | 28.29 | 27.97 | 28.09 | 27.60 | -0.04% | 432,346 |
| Jul 17, 2025 | 28.09 | 28.12 | 27.94 | 28.10 | 27.61 | 0.50% | 608,314 |
| Jul 16, 2025 | 27.88 | 27.96 | 27.77 | 27.96 | 27.48 | 0.47% | 95,365 |
| Jul 15, 2025 | 27.98 | 27.98 | 27.76 | 27.83 | 27.35 | 0.36% | 81,901 |
| Jul 14, 2025 | 27.68 | 27.76 | 27.53 | 27.73 | 27.25 | 0.29% | 73,653 |
| Jul 11, 2025 | 27.71 | 27.71 | 27.55 | 27.65 | 27.17 | -0.04% | 82,304 |
| Jul 10, 2025 | 27.75 | 27.75 | 27.52 | 27.66 | 27.18 | 0.04% | 90,224 |
| Jul 9, 2025 | 27.55 | 27.65 | 27.50 | 27.65 | 27.17 | 0.88% | 79,588 |
| Jul 8, 2025 | 27.33 | 27.55 | 27.33 | 27.41 | 26.94 | -0.40% | 79,133 |
| Jul 7, 2025 | 27.55 | 27.55 | 27.37 | 27.52 | 27.04 | -0.11% | 118,548 |
| Jul 3, 2025 | 27.32 | 27.63 | 27.32 | 27.55 | 27.07 | 0.55% | 99,897 |
| Jul 2, 2025 | 27.32 | 27.44 | 27.20 | 27.40 | 26.93 | 0.55% | 95,533 |
| Jul 1, 2025 | 27.65 | 27.65 | 27.13 | 27.25 | 26.78 | -1.27% | 122,184 |