Amplify CWP Growth & Income ETF (QDVO)
NYSEARCA: QDVO · Real-Time Price · USD
29.61
-0.27 (-0.90%)
At close: Aug 28, 2026, 4:00 PM EDT
29.50
-0.11 (-0.36%)
After-hours: Aug 28, 2026, 8:00 PM EDT
QDVO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 29.79 | 29.79 | 29.51 | 29.61 | 29.61 | -0.90% | 172,077 |
| Aug 27, 2026 | 29.83 | 29.88 | 29.70 | 29.88 | 29.88 | 0.88% | 229,490 |
| Aug 26, 2026 | 29.66 | 29.80 | 29.53 | 29.62 | 29.62 | -0.17% | 230,922 |
| Aug 25, 2026 | 29.67 | 29.79 | 29.60 | 29.67 | 29.67 | 0.24% | 135,169 |
| Aug 24, 2026 | 29.58 | 29.65 | 29.47 | 29.60 | 29.60 | -0.20% | 190,571 |
| Aug 21, 2026 | 29.65 | 29.75 | 29.58 | 29.66 | 29.66 | 0.17% | 144,993 |
| Aug 20, 2026 | 29.70 | 29.72 | 29.51 | 29.61 | 29.61 | -0.47% | 198,113 |
| Aug 19, 2026 | 30.00 | 30.00 | 29.66 | 29.75 | 29.75 | -0.13% | 236,254 |
| Aug 18, 2026 | 29.91 | 29.91 | 29.71 | 29.79 | 29.79 | -0.90% | 179,279 |
| Aug 17, 2026 | 30.05 | 30.17 | 30.02 | 30.06 | 30.06 | -0.10% | 212,421 |
| Aug 14, 2026 | 30.35 | 30.35 | 30.02 | 30.09 | 30.09 | -0.10% | 155,159 |
| Aug 13, 2026 | 29.97 | 30.21 | 29.92 | 30.12 | 30.12 | 0.43% | 236,626 |
| Aug 12, 2026 | 29.98 | 30.05 | 29.93 | 29.99 | 29.99 | 0.30% | 220,528 |
| Aug 11, 2026 | 30.10 | 30.10 | 29.83 | 29.90 | 29.90 | -0.60% | 237,458 |
| Aug 10, 2026 | 30.01 | 30.14 | 29.99 | 30.08 | 30.08 | - | 244,942 |
| Aug 7, 2026 | 29.97 | 30.11 | 29.93 | 30.08 | 30.08 | 0.40% | 149,054 |
| Aug 6, 2026 | 29.80 | 30.06 | 29.65 | 29.96 | 29.96 | 0.23% | 219,037 |
| Aug 5, 2026 | 30.35 | 30.35 | 29.89 | 29.89 | 29.89 | -0.43% | 184,563 |
| Aug 4, 2026 | 29.60 | 30.06 | 29.57 | 30.02 | 30.02 | 2.18% | 219,278 |
| Aug 3, 2026 | 29.00 | 29.45 | 29.00 | 29.38 | 29.38 | 1.45% | 188,075 |
| Jul 31, 2026 | 29.05 | 29.07 | 28.66 | 28.96 | 28.96 | 0.94% | 266,982 |
| Jul 30, 2026 | 28.40 | 28.83 | 28.40 | 28.69 | 28.69 | 1.68% | 382,309 |
| Jul 29, 2026 | 28.68 | 29.01 | 28.41 | 28.48 | 28.22 | -1.59% | 258,986 |
| Jul 28, 2026 | 28.97 | 29.00 | 28.68 | 28.94 | 28.67 | -0.10% | 204,314 |
| Jul 27, 2026 | 29.21 | 29.34 | 28.79 | 28.97 | 28.70 | -0.48% | 239,977 |
| Jul 24, 2026 | 29.25 | 29.35 | 29.02 | 29.11 | 28.84 | -0.38% | 322,352 |
| Jul 23, 2026 | 29.43 | 29.43 | 29.05 | 29.22 | 28.95 | -1.72% | 283,663 |
| Jul 22, 2026 | 29.75 | 29.84 | 29.66 | 29.73 | 29.45 | -0.30% | 186,258 |
| Jul 21, 2026 | 29.60 | 29.82 | 29.60 | 29.82 | 29.54 | 1.15% | 129,511 |
| Jul 20, 2026 | 29.66 | 29.80 | 29.41 | 29.48 | 29.21 | - | 206,504 |
| Jul 17, 2026 | 29.37 | 29.61 | 29.15 | 29.48 | 29.21 | -1.01% | 275,555 |
| Jul 16, 2026 | 29.88 | 30.00 | 29.60 | 29.78 | 29.50 | -0.90% | 202,052 |
| Jul 15, 2026 | 30.10 | 30.10 | 29.86 | 30.05 | 29.77 | 0.20% | 273,110 |
| Jul 14, 2026 | 29.91 | 29.99 | 29.77 | 29.99 | 29.71 | 0.77% | 194,635 |
| Jul 13, 2026 | 29.89 | 29.96 | 29.71 | 29.76 | 29.48 | -1.03% | 205,692 |
| Jul 10, 2026 | 29.98 | 30.07 | 29.77 | 30.07 | 29.79 | 0.43% | 280,229 |
| Jul 9, 2026 | 29.78 | 29.94 | 29.60 | 29.94 | 29.66 | 0.98% | 364,687 |
| Jul 8, 2026 | 29.41 | 29.71 | 29.36 | 29.65 | 29.37 | 0.17% | 262,675 |
| Jul 7, 2026 | 29.75 | 29.75 | 29.46 | 29.60 | 29.32 | -0.64% | 248,010 |
| Jul 6, 2026 | 29.70 | 29.91 | 29.68 | 29.79 | 29.51 | 0.64% | 250,976 |
| Jul 2, 2026 | 29.70 | 29.89 | 29.43 | 29.60 | 29.32 | -0.30% | 252,106 |
| Jul 1, 2026 | 29.76 | 29.86 | 29.57 | 29.69 | 29.41 | -0.50% | 288,783 |
| Jun 30, 2026 | 29.47 | 29.89 | 29.44 | 29.84 | 29.56 | 1.15% | 532,290 |
| Jun 29, 2026 | 29.14 | 29.50 | 29.00 | 29.50 | 29.23 | 2.17% | 406,869 |
| Jun 26, 2026 | 29.00 | 29.28 | 28.83 | 29.14 | 28.61 | 0.21% | 235,349 |
| Jun 25, 2026 | 29.26 | 29.31 | 28.82 | 29.08 | 28.55 | -0.45% | 340,728 |
| Jun 24, 2026 | 29.49 | 29.49 | 29.09 | 29.21 | 28.67 | -0.27% | 416,180 |
| Jun 23, 2026 | 29.20 | 29.49 | 29.20 | 29.29 | 28.75 | -1.31% | 405,811 |
| Jun 22, 2026 | 29.83 | 29.93 | 29.60 | 29.68 | 29.14 | -0.84% | 476,986 |
| Jun 18, 2026 | 30.00 | 30.00 | 29.65 | 29.93 | 29.38 | 1.01% | 147,942 |