Amplify CWP Growth & Income ETF (QDVO)
NYSEARCA: QDVO · Real-Time Price · USD
28.62
+0.49 (1.74%)
At close: Feb 6, 2026, 4:00 PM EST
28.51
-0.11 (-0.37%)
After-hours: Feb 6, 2026, 8:00 PM EST
QDVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 28.28 | 28.65 | 28.15 | 28.62 | 28.62 | 1.74% | 311,374 |
| Feb 5, 2026 | 28.15 | 28.37 | 27.95 | 28.13 | 28.13 | -1.02% | 330,580 |
| Feb 4, 2026 | 28.75 | 28.76 | 28.16 | 28.42 | 28.42 | -1.04% | 386,849 |
| Feb 3, 2026 | 28.95 | 29.04 | 28.55 | 28.72 | 28.72 | -0.69% | 445,251 |
| Feb 2, 2026 | 28.65 | 28.99 | 28.65 | 28.92 | 28.92 | 0.24% | 352,313 |
| Jan 30, 2026 | 28.92 | 28.99 | 28.73 | 28.85 | 28.85 | -0.41% | 457,697 |
| Jan 29, 2026 | 29.16 | 29.23 | 28.57 | 28.97 | 28.97 | -1.36% | 372,500 |
| Jan 28, 2026 | 29.47 | 29.47 | 29.26 | 29.37 | 29.13 | -0.03% | 296,932 |
| Jan 27, 2026 | 29.30 | 29.39 | 29.20 | 29.38 | 29.14 | 0.82% | 433,320 |
| Jan 26, 2026 | 29.13 | 29.25 | 29.11 | 29.14 | 28.90 | 0.10% | 503,241 |
| Jan 23, 2026 | 29.03 | 29.18 | 28.98 | 29.11 | 28.87 | 0.24% | 348,970 |
| Jan 22, 2026 | 29.00 | 29.09 | 28.88 | 29.04 | 28.80 | 0.76% | 411,291 |
| Jan 21, 2026 | 28.80 | 28.93 | 28.53 | 28.82 | 28.58 | 0.77% | 707,045 |
| Jan 20, 2026 | 28.68 | 28.88 | 28.52 | 28.60 | 28.36 | -1.75% | 1,001,106 |
| Jan 16, 2026 | 29.07 | 29.22 | 29.03 | 29.11 | 28.87 | 0.34% | 326,834 |
| Jan 15, 2026 | 29.17 | 29.18 | 29.00 | 29.01 | 28.77 | 0.14% | 327,622 |
| Jan 14, 2026 | 29.15 | 29.19 | 28.82 | 28.97 | 28.73 | -0.89% | 420,200 |
| Jan 13, 2026 | 29.30 | 29.32 | 29.13 | 29.23 | 28.99 | 0.03% | 502,219 |
| Jan 12, 2026 | 29.05 | 29.32 | 29.05 | 29.22 | 28.98 | 0.07% | 903,954 |
| Jan 9, 2026 | 29.15 | 29.23 | 29.01 | 29.20 | 28.96 | 0.52% | 389,418 |
| Jan 8, 2026 | 29.13 | 29.20 | 28.92 | 29.05 | 28.81 | -0.17% | 301,880 |
| Jan 7, 2026 | 29.15 | 29.33 | 29.09 | 29.10 | 28.86 | -0.24% | 488,209 |
| Jan 6, 2026 | 29.13 | 29.20 | 28.98 | 29.17 | 28.93 | 0.38% | 465,557 |
| Jan 5, 2026 | 29.23 | 29.27 | 29.06 | 29.06 | 28.82 | - | 605,887 |
| Jan 2, 2026 | 29.25 | 29.33 | 28.93 | 29.06 | 28.82 | 0.14% | 621,035 |
| Dec 31, 2025 | 29.25 | 29.25 | 29.02 | 29.02 | 28.78 | -0.51% | 392,347 |
| Dec 30, 2025 | 29.29 | 29.29 | 29.09 | 29.17 | 28.93 | -1.09% | 500,817 |
| Dec 29, 2025 | 29.43 | 29.50 | 29.37 | 29.49 | 28.98 | -0.17% | 576,539 |
| Dec 26, 2025 | 29.65 | 29.68 | 29.48 | 29.54 | 29.03 | -0.37% | 440,004 |
| Dec 24, 2025 | 29.65 | 29.70 | 29.57 | 29.65 | 29.13 | 0.34% | 353,583 |
| Dec 23, 2025 | 29.33 | 29.58 | 29.33 | 29.55 | 29.03 | 0.48% | 482,607 |
| Dec 22, 2025 | 29.51 | 29.51 | 29.31 | 29.41 | 28.90 | 0.38% | 370,178 |
| Dec 19, 2025 | 29.02 | 29.31 | 29.02 | 29.30 | 28.79 | 1.28% | 418,797 |
| Dec 18, 2025 | 28.93 | 29.03 | 28.82 | 28.93 | 28.43 | 1.19% | 415,453 |
| Dec 17, 2025 | 29.07 | 29.08 | 28.55 | 28.59 | 28.09 | -1.45% | 406,569 |
| Dec 16, 2025 | 28.88 | 29.04 | 28.79 | 29.01 | 28.50 | 0.17% | 281,521 |
| Dec 15, 2025 | 29.09 | 29.18 | 28.90 | 28.96 | 28.46 | -0.03% | 403,713 |
| Dec 12, 2025 | 29.37 | 29.39 | 28.92 | 28.97 | 28.47 | -1.33% | 533,479 |
| Dec 11, 2025 | 29.42 | 29.47 | 29.15 | 29.36 | 28.85 | -0.14% | 389,613 |
| Dec 10, 2025 | 29.44 | 29.52 | 29.23 | 29.40 | 28.89 | -0.41% | 361,092 |
| Dec 9, 2025 | 29.40 | 29.52 | 29.29 | 29.52 | 29.01 | 0.44% | 384,472 |
| Dec 8, 2025 | 29.46 | 29.48 | 29.26 | 29.39 | 28.88 | -0.03% | 554,099 |
| Dec 5, 2025 | 29.41 | 29.49 | 29.30 | 29.40 | 28.89 | 0.10% | 259,274 |
| Dec 4, 2025 | 29.35 | 29.37 | 29.21 | 29.37 | 28.86 | 0.14% | 310,844 |
| Dec 3, 2025 | 29.30 | 29.38 | 29.20 | 29.33 | 28.82 | -0.17% | 435,199 |
| Dec 2, 2025 | 29.46 | 29.52 | 29.29 | 29.38 | 28.87 | 0.24% | 411,547 |
| Dec 1, 2025 | 29.30 | 29.40 | 29.22 | 29.31 | 28.80 | -0.51% | 413,947 |
| Nov 28, 2025 | 29.42 | 29.47 | 29.36 | 29.46 | 28.95 | 0.34% | 363,801 |
| Nov 26, 2025 | 29.35 | 29.43 | 29.21 | 29.36 | 28.85 | -0.27% | 301,307 |
| Nov 25, 2025 | 29.23 | 29.46 | 29.00 | 29.44 | 28.66 | 0.72% | 338,885 |