Skip to main content
Amplify CWP Growth & Income ETF (QDVO)
NYSEARCA: QDVO · Real-Time Price · USD
27.30
+0.27 (1.00%)
Jan 17, 2025, 4:00 PM EST - Market closed

QDVO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202527.5027.5027.1527.3027.301.00%14,177
Jan 16, 202527.3127.3127.0327.0327.03-0.45%9,867
Jan 15, 202526.9127.2426.9127.1527.152.31%17,437
Jan 14, 202526.7926.7926.4726.5426.54-0.52%74,950
Jan 13, 202526.5226.6826.2726.6826.68-0.07%13,275
Jan 10, 202526.8026.8626.5226.6926.69-1.30%18,317
Jan 8, 202527.0127.1226.8527.0527.050.02%14,594
Jan 7, 202527.6327.6326.9427.0427.04-1.33%24,813
Jan 6, 202527.3527.5927.2727.4027.400.75%26,183
Jan 3, 202526.9927.2226.9927.2027.201.49%13,033
Jan 2, 202527.0627.0626.5726.8026.800.01%17,706
Dec 31, 202427.1627.1626.7426.8026.80-1.00%34,208
Dec 30, 202427.1127.1626.8527.0727.07-1.75%29,137
Dec 27, 202427.5727.5727.3427.5527.27-1.18%26,921
Dec 26, 202427.9927.9927.7927.8827.60-0.02%29,398
Dec 24, 202427.7027.8927.6827.8927.601.12%14,748
Dec 23, 202427.6027.6027.3027.5827.300.84%17,902
Dec 20, 202426.9327.5726.9327.3527.070.61%43,298
Dec 19, 202427.5027.5027.1027.1826.900.89%21,566
Dec 18, 202428.0028.0026.9426.9426.67-3.68%27,048
Dec 17, 202427.9227.9727.8127.9727.69-0.24%20,102
Dec 16, 202427.9428.1027.8328.0427.750.94%19,019
Dec 13, 202427.8927.8927.5927.7827.490.50%15,544
Dec 12, 202427.6527.7627.6327.6427.36-0.71%11,498
Dec 11, 202427.5927.9027.5927.8427.551.55%66,752
Dec 10, 202427.3029.4827.0527.4127.13-0.15%10,078
Dec 9, 202427.8627.8627.3827.4527.17-0.78%41,896
Dec 6, 202427.6027.6927.5327.6727.380.60%6,120
Dec 5, 202427.4227.6227.4227.5027.22-0.09%25,922
Dec 4, 202427.4527.5227.3727.5227.240.93%11,699
Dec 3, 202427.2827.2827.1427.2726.990.24%13,497
Dec 2, 202427.1527.2227.1527.2126.930.48%6,090
Nov 29, 202426.8327.0826.8327.0826.800.91%7,356
Nov 27, 202427.5327.5326.7226.8326.56-1.08%22,312
Nov 26, 202427.1027.1227.0027.1226.680.62%11,913
Nov 25, 202427.0727.0726.8826.9626.51-0.41%8,041
Nov 22, 202427.0627.0826.8927.0726.620.32%18,646
Nov 21, 202426.9427.0826.7526.9826.540.03%7,917
Nov 20, 202426.9926.9926.6926.9726.530.06%7,922
Nov 19, 202426.5426.9626.5426.9626.511.03%9,415
Nov 18, 202426.4326.7226.3526.6826.240.91%5,887
Nov 15, 202426.7926.7926.3826.4426.01-1.14%19,032
Nov 14, 202427.2027.2026.7426.7426.31-0.80%5,119
Nov 13, 202426.8627.1426.8626.9626.520.15%43,718
Nov 12, 202427.0227.0226.8426.9226.480.09%6,994
Nov 11, 202426.8326.9626.8326.9026.460.24%8,202
Nov 8, 202426.7826.8926.7526.8326.390.59%20,043
Nov 7, 202426.4626.7526.4026.6726.241.38%16,655
Nov 6, 202426.4626.4625.9726.3125.882.48%23,096
Nov 5, 202425.5225.7025.5225.6725.251.45%19,095
Nov 4, 202425.3025.4425.2925.3124.89-0.28%11,016
Nov 1, 202425.4025.5625.3125.3824.960.21%8,035
Oct 31, 202425.6725.6725.2925.3324.91-1.85%12,079
Oct 30, 202426.1226.1225.8025.8025.38-1.13%7,122
Oct 29, 202425.9726.1425.9726.1025.520.57%4,836
Oct 28, 202426.0426.0525.9225.9525.380.12%6,883
Oct 25, 202425.9426.1025.8925.9225.350.25%8,892
Oct 24, 202425.7625.9025.7625.8625.290.84%12,076
Oct 23, 202426.1226.1225.5325.6425.07-1.42%22,303
Oct 22, 202426.0026.0225.8626.0125.440.18%25,593
Oct 21, 202426.0726.0725.8125.9625.390.17%11,220
Oct 18, 202425.9025.9525.8925.9225.350.60%15,359
Oct 17, 202425.8125.8325.7125.7725.200.29%4,041
Oct 16, 202425.4325.6925.4325.6925.120.23%11,260
Oct 15, 202425.8925.8925.5525.6325.06-1.11%20,604
Oct 14, 202425.8525.9525.8225.9225.350.77%15,715
Oct 11, 202425.6025.7525.6025.7225.150.37%5,554
Oct 10, 202425.6025.7225.6025.6225.06-0.33%13,317
Oct 9, 202426.1826.1825.5425.7125.140.52%49,167
Oct 8, 202425.4125.5825.4025.5825.011.31%8,221
Oct 7, 202425.2925.4825.2025.2524.69-0.88%6,711
Oct 4, 202425.4625.4925.2825.4724.911.06%18,633
Oct 3, 202425.2025.2925.1225.2024.65-0.01%7,116
Oct 2, 202425.1025.2825.0425.2124.650.13%5,395
Oct 1, 202425.4425.4424.9125.1724.62-1.05%15,474
Sep 30, 202425.3925.4425.2425.4424.880.51%15,424
Sep 27, 202425.4125.4125.2525.3124.75-0.92%21,030
Sep 26, 202425.9325.9325.4725.5524.840.06%19,673
Sep 25, 202425.3025.6025.3025.5324.820.21%33,151
Sep 24, 202425.6725.6725.3725.4824.770.25%19,571
Sep 23, 202425.4025.4425.2925.4124.710.29%15,718
Sep 20, 202425.3325.3925.2525.3424.640.05%26,260
Sep 19, 202425.2625.4025.2225.3324.621.65%10,820
Sep 18, 202424.9525.0524.7924.9224.22-0.17%18,812
Sep 17, 202425.2625.2624.9124.9624.270.02%19,693
Sep 16, 202425.1625.1624.8124.9624.26-0.11%5,985
Sep 13, 202425.0025.1024.9024.9824.290.25%22,382
Sep 12, 202424.7224.9324.7024.9224.230.94%40,086
Sep 11, 202424.2824.7024.0024.6924.001.69%9,647
Sep 10, 202424.2024.2824.1124.2823.611.04%6,276
Sep 9, 202424.1024.1323.8624.0323.361.17%59,696
Sep 6, 202424.2524.2523.7523.7523.09-2.04%32,108
Sep 5, 202424.3124.4524.1624.2523.57-0.21%35,333
Sep 4, 202424.1124.4024.1124.3023.620.19%43,928
Sep 3, 202424.7524.7724.2524.2523.58-2.38%13,902
Aug 30, 202424.6824.8624.6324.8424.150.98%12,801
Aug 29, 202424.6524.9024.5424.6023.92-0.20%44,392
Aug 28, 202424.8324.8324.4924.6523.97-0.76%20,551
Aug 27, 202424.6524.8924.6524.8424.150.16%17,245
Aug 26, 202426.7626.7624.7124.8024.11-0.76%81,627