Amplify CWP Growth & Income ETF (QDVO)
NYSEARCA: QDVO · Real-Time Price · USD
29.39
+0.22 (0.75%)
Oct 8, 2025, 11:39 AM EDT - Market open
QDVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 29.30 | 29.35 | 29.28 | 29.36 | - | 0.65% | 33,935 |
| Oct 7, 2025 | 29.16 | 29.28 | 29.12 | 29.17 | 29.17 | - | 374,231 |
| Oct 6, 2025 | 29.15 | 29.22 | 29.07 | 29.17 | 29.17 | 0.73% | 417,942 |
| Oct 3, 2025 | 29.10 | 29.10 | 28.85 | 28.96 | 28.96 | -0.31% | 449,837 |
| Oct 2, 2025 | 29.15 | 29.19 | 28.97 | 29.05 | 29.05 | 0.07% | 334,010 |
| Oct 1, 2025 | 28.85 | 29.06 | 28.85 | 29.03 | 29.03 | -0.03% | 272,201 |
| Sep 30, 2025 | 29.02 | 29.04 | 28.79 | 29.04 | 29.04 | 0.17% | 383,862 |
| Sep 29, 2025 | 29.12 | 29.12 | 28.85 | 28.99 | 28.99 | -0.48% | 516,305 |
| Sep 26, 2025 | 29.17 | 29.25 | 28.99 | 29.13 | 28.84 | 0.14% | 318,110 |
| Sep 25, 2025 | 29.20 | 29.20 | 28.91 | 29.09 | 28.80 | -0.58% | 391,063 |
| Sep 24, 2025 | 29.40 | 29.40 | 29.11 | 29.26 | 28.97 | -0.03% | 363,684 |
| Sep 23, 2025 | 29.55 | 29.58 | 29.21 | 29.27 | 28.98 | -0.75% | 398,870 |
| Sep 22, 2025 | 29.36 | 29.57 | 29.27 | 29.49 | 29.20 | 0.37% | 565,816 |
| Sep 19, 2025 | 29.18 | 29.38 | 29.18 | 29.38 | 29.09 | 0.75% | 932,468 |
| Sep 18, 2025 | 29.27 | 29.27 | 29.09 | 29.16 | 28.87 | -0.03% | 321,376 |
| Sep 17, 2025 | 29.32 | 29.32 | 28.97 | 29.17 | 28.88 | -0.38% | 269,539 |
| Sep 16, 2025 | 29.37 | 29.37 | 29.19 | 29.28 | 28.99 | 0.10% | 233,350 |
| Sep 15, 2025 | 29.23 | 29.27 | 29.10 | 29.25 | 28.96 | 0.72% | 316,965 |
| Sep 12, 2025 | 29.00 | 29.05 | 28.87 | 29.04 | 28.75 | 0.24% | 260,082 |
| Sep 11, 2025 | 29.05 | 29.07 | 28.87 | 28.97 | 28.68 | - | 282,799 |
| Sep 10, 2025 | 28.93 | 29.08 | 28.86 | 28.97 | 28.68 | 0.98% | 391,266 |
| Sep 9, 2025 | 28.72 | 28.75 | 28.58 | 28.69 | 28.41 | 0.10% | 310,776 |
| Sep 8, 2025 | 28.64 | 28.73 | 28.62 | 28.66 | 28.38 | 0.42% | 485,200 |
| Sep 5, 2025 | 28.74 | 28.78 | 28.37 | 28.54 | 28.26 | -0.38% | 267,754 |
| Sep 4, 2025 | 28.49 | 28.65 | 28.44 | 28.65 | 28.37 | 0.77% | 620,776 |
| Sep 3, 2025 | 28.31 | 28.46 | 28.30 | 28.43 | 28.15 | 0.89% | 182,840 |
| Sep 2, 2025 | 28.05 | 28.18 | 27.85 | 28.18 | 27.90 | -0.35% | 367,441 |
| Aug 29, 2025 | 28.55 | 28.55 | 28.12 | 28.28 | 28.00 | -0.95% | 313,508 |
| Aug 28, 2025 | 28.50 | 28.58 | 28.37 | 28.55 | 28.27 | -0.59% | 277,143 |
| Aug 27, 2025 | 28.67 | 28.75 | 28.59 | 28.72 | 28.15 | 0.03% | 208,189 |
| Aug 26, 2025 | 28.62 | 28.71 | 28.48 | 28.71 | 28.14 | 0.45% | 215,609 |
| Aug 25, 2025 | 28.57 | 28.67 | 28.48 | 28.58 | 28.02 | -0.03% | 370,401 |
| Aug 22, 2025 | 28.40 | 28.63 | 28.23 | 28.59 | 28.03 | 1.17% | 247,542 |
| Aug 21, 2025 | 28.41 | 28.41 | 28.14 | 28.26 | 27.70 | -0.39% | 179,383 |
| Aug 20, 2025 | 28.40 | 28.46 | 28.04 | 28.37 | 27.81 | 0.04% | 231,168 |
| Aug 19, 2025 | 28.87 | 28.87 | 28.28 | 28.36 | 27.80 | -1.08% | 950,798 |
| Aug 18, 2025 | 28.85 | 28.85 | 28.67 | 28.67 | 28.10 | -0.62% | 505,363 |
| Aug 15, 2025 | 28.95 | 28.96 | 28.61 | 28.85 | 28.28 | -0.14% | 352,528 |
| Aug 14, 2025 | 28.77 | 28.92 | 28.75 | 28.89 | 28.32 | 0.21% | 383,945 |
| Aug 13, 2025 | 29.04 | 29.04 | 28.75 | 28.83 | 28.26 | -0.17% | 618,995 |
| Aug 12, 2025 | 28.72 | 28.88 | 28.58 | 28.88 | 28.31 | 0.77% | 532,603 |
| Aug 11, 2025 | 28.66 | 28.78 | 28.51 | 28.66 | 28.09 | - | 208,544 |
| Aug 8, 2025 | 28.62 | 28.66 | 28.47 | 28.66 | 28.09 | 0.77% | 222,079 |
| Aug 7, 2025 | 28.44 | 28.53 | 28.24 | 28.44 | 27.88 | 0.14% | 164,412 |
| Aug 6, 2025 | 28.17 | 28.40 | 28.09 | 28.40 | 27.84 | 0.82% | 209,012 |
| Aug 5, 2025 | 28.38 | 28.39 | 28.10 | 28.17 | 27.61 | -0.60% | 497,926 |
| Aug 4, 2025 | 28.00 | 28.34 | 28.00 | 28.34 | 27.78 | 1.69% | 289,729 |
| Aug 1, 2025 | 28.00 | 28.08 | 27.77 | 27.87 | 27.32 | -1.41% | 210,836 |
| Jul 31, 2025 | 28.60 | 28.64 | 28.22 | 28.27 | 27.71 | - | 232,301 |
| Jul 30, 2025 | 28.29 | 28.29 | 28.07 | 28.27 | 27.71 | -0.32% | 192,779 |