Amplify CWP Growth & Income ETF (QDVO)
NYSEARCA: QDVO · Real-Time Price · USD
23.98
+0.48 (2.04%)
Apr 23, 2025, 4:00 PM EDT - Market closed
QDVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 24.08 | 24.33 | 23.90 | 23.98 | 23.98 | 2.06% | 41,744 |
| Apr 22, 2025 | 23.25 | 23.63 | 23.16 | 23.50 | 23.50 | 1.80% | 30,411 |
| Apr 21, 2025 | 23.43 | 23.43 | 22.78 | 23.08 | 23.08 | -2.33% | 76,166 |
| Apr 17, 2025 | 23.85 | 23.87 | 23.46 | 23.63 | 23.63 | - | 47,416 |
| Apr 16, 2025 | 23.95 | 24.01 | 23.38 | 23.63 | 23.63 | -2.31% | 116,941 |
| Apr 15, 2025 | 24.38 | 24.38 | 24.12 | 24.19 | 24.19 | 0.28% | 9,874 |
| Apr 14, 2025 | 24.33 | 24.55 | 24.01 | 24.12 | 24.12 | 0.12% | 21,514 |
| Apr 11, 2025 | 23.70 | 24.18 | 23.61 | 24.09 | 24.09 | 1.85% | 16,073 |
| Apr 10, 2025 | 23.33 | 24.00 | 23.07 | 23.65 | 23.65 | -3.75% | 33,774 |
| Apr 9, 2025 | 22.50 | 24.95 | 22.18 | 24.57 | 24.57 | 10.11% | 74,694 |
| Apr 8, 2025 | 23.33 | 23.72 | 22.09 | 22.32 | 22.32 | -1.55% | 25,757 |
| Apr 7, 2025 | 21.99 | 23.52 | 21.60 | 22.67 | 22.67 | 0.08% | 30,682 |
| Apr 4, 2025 | 23.53 | 23.53 | 22.57 | 22.65 | 22.65 | -4.95% | 39,057 |
| Apr 3, 2025 | 24.00 | 24.14 | 23.81 | 23.83 | 23.83 | -4.16% | 53,248 |
| Apr 2, 2025 | 24.52 | 24.98 | 24.52 | 24.86 | 24.86 | 0.62% | 25,056 |
| Apr 1, 2025 | 24.56 | 24.73 | 24.30 | 24.71 | 24.71 | 0.61% | 23,160 |
| Mar 31, 2025 | 24.25 | 24.58 | 24.00 | 24.56 | 24.56 | 0.33% | 34,323 |
| Mar 28, 2025 | 25.07 | 25.07 | 24.38 | 24.48 | 24.48 | -2.90% | 29,250 |
| Mar 27, 2025 | 25.07 | 25.40 | 25.07 | 25.21 | 25.00 | -0.08% | 15,817 |
| Mar 26, 2025 | 25.79 | 25.79 | 25.11 | 25.23 | 25.02 | -2.06% | 14,278 |
| Mar 25, 2025 | 25.66 | 25.76 | 25.60 | 25.76 | 25.54 | 0.08% | 14,806 |
| Mar 24, 2025 | 25.63 | 25.74 | 25.41 | 25.74 | 25.52 | 2.06% | 23,917 |
| Mar 21, 2025 | 24.92 | 25.22 | 24.89 | 25.22 | 25.01 | 0.44% | 8,317 |
| Mar 20, 2025 | 25.11 | 25.33 | 24.99 | 25.11 | 24.90 | 0.02% | 17,620 |
| Mar 19, 2025 | 24.73 | 25.32 | 24.73 | 25.11 | 24.89 | 1.35% | 13,045 |
| Mar 18, 2025 | 24.97 | 24.97 | 24.64 | 24.77 | 24.56 | -1.35% | 14,203 |
| Mar 17, 2025 | 25.20 | 25.30 | 24.97 | 25.11 | 24.90 | 0.24% | 16,801 |
| Mar 14, 2025 | 24.96 | 25.10 | 24.85 | 25.05 | 24.84 | 1.66% | 12,158 |
| Mar 13, 2025 | 24.83 | 24.90 | 24.54 | 24.64 | 24.43 | -1.64% | 37,465 |
| Mar 12, 2025 | 24.99 | 25.12 | 24.78 | 25.05 | 24.84 | 1.41% | 18,725 |
| Mar 11, 2025 | 24.52 | 24.87 | 24.44 | 24.70 | 24.49 | 0.13% | 23,612 |
| Mar 10, 2025 | 25.14 | 25.14 | 24.52 | 24.67 | 24.46 | -3.03% | 59,672 |
| Mar 7, 2025 | 25.45 | 25.47 | 24.90 | 25.44 | 25.22 | 0.36% | 69,118 |
| Mar 6, 2025 | 25.74 | 25.76 | 25.27 | 25.35 | 25.13 | -2.57% | 54,577 |
| Mar 5, 2025 | 25.73 | 26.10 | 25.58 | 26.02 | 25.80 | 1.13% | 42,356 |
| Mar 4, 2025 | 25.77 | 25.96 | 25.32 | 25.73 | 25.51 | -0.35% | 73,940 |
| Mar 3, 2025 | 26.58 | 26.58 | 25.66 | 25.82 | 25.60 | -2.01% | 112,037 |
| Feb 28, 2025 | 26.01 | 26.35 | 25.80 | 26.35 | 26.13 | 1.95% | 21,891 |
| Feb 27, 2025 | 26.36 | 26.46 | 25.85 | 25.85 | 25.63 | -2.64% | 29,173 |
| Feb 26, 2025 | 26.46 | 26.78 | 26.40 | 26.55 | 26.12 | 0.45% | 18,485 |
| Feb 25, 2025 | 26.64 | 26.64 | 26.22 | 26.43 | 26.00 | -0.74% | 17,857 |
| Feb 24, 2025 | 27.03 | 27.05 | 26.62 | 26.62 | 26.20 | -0.73% | 11,546 |
| Feb 21, 2025 | 27.35 | 27.35 | 26.80 | 26.82 | 26.39 | -1.97% | 33,313 |
| Feb 20, 2025 | 27.58 | 27.58 | 27.10 | 27.36 | 26.92 | -0.39% | 20,198 |
| Feb 19, 2025 | 27.52 | 27.52 | 27.33 | 27.47 | 27.03 | 0.38% | 10,658 |
| Feb 18, 2025 | 27.50 | 27.50 | 27.20 | 27.37 | 26.93 | -0.31% | 18,442 |
| Feb 14, 2025 | 27.61 | 27.61 | 27.39 | 27.45 | 27.01 | -0.17% | 21,667 |
| Feb 13, 2025 | 27.47 | 27.50 | 27.19 | 27.50 | 27.05 | 1.08% | 28,535 |
| Feb 12, 2025 | 26.96 | 27.24 | 26.96 | 27.20 | 26.77 | 0.18% | 23,674 |
| Feb 11, 2025 | 27.27 | 27.27 | 27.03 | 27.15 | 26.72 | -0.43% | 37,723 |