Amplify CWP Growth & Income ETF (QDVO)
NYSEARCA: QDVO · Real-Time Price · USD
28.49
-0.67 (-2.30%)
At close: Oct 30, 2026, 4:00 PM EDT
28.60
+0.11 (0.39%)
After-hours: Oct 30, 2026, 5:22 PM EDT
QDVO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 28.65 | 28.75 | 28.29 | 28.49 | 28.49 | -2.30% | 388,193 |
| Oct 29, 2026 | 29.20 | 29.32 | 29.03 | 29.16 | 29.16 | -1.02% | 205,304 |
| Oct 28, 2026 | 29.69 | 29.83 | 29.57 | 29.73 | 29.46 | 0.61% | 176,315 |
| Oct 27, 2026 | 29.33 | 29.62 | 29.20 | 29.55 | 29.28 | 0.75% | 254,626 |
| Oct 26, 2026 | 29.20 | 29.37 | 29.13 | 29.33 | 29.06 | 0.79% | 228,590 |
| Oct 23, 2026 | 29.20 | 29.21 | 29.00 | 29.10 | 28.83 | -0.51% | 200,882 |
| Oct 22, 2026 | 29.44 | 29.44 | 29.01 | 29.25 | 28.98 | -1.75% | 292,392 |
| Oct 21, 2026 | 29.65 | 29.79 | 29.54 | 29.77 | 29.50 | 1.05% | 488,588 |
| Oct 20, 2026 | 29.45 | 29.71 | 29.37 | 29.46 | 29.19 | -0.34% | 193,449 |
| Oct 19, 2026 | 29.51 | 29.69 | 29.44 | 29.56 | 29.29 | 0.96% | 161,024 |
| Oct 16, 2026 | 29.80 | 29.91 | 29.16 | 29.28 | 29.01 | -1.68% | 723,836 |
| Oct 15, 2026 | 29.55 | 29.85 | 29.41 | 29.78 | 29.51 | -0.30% | 338,134 |
| Oct 14, 2026 | 30.31 | 30.31 | 29.72 | 29.87 | 29.60 | -1.45% | 195,271 |
| Oct 13, 2026 | 30.20 | 30.31 | 30.15 | 30.31 | 30.03 | 0.03% | 312,388 |
| Oct 12, 2026 | 30.40 | 30.40 | 30.26 | 30.30 | 30.02 | -0.56% | 247,790 |
| Oct 9, 2026 | 30.35 | 30.49 | 30.32 | 30.47 | 30.19 | 0.53% | 166,349 |
| Oct 8, 2026 | 30.50 | 30.55 | 30.16 | 30.31 | 30.03 | -0.92% | 270,992 |
| Oct 7, 2026 | 30.40 | 30.59 | 30.35 | 30.59 | 30.31 | 0.20% | 206,943 |
| Oct 6, 2026 | 30.50 | 30.65 | 30.46 | 30.53 | 30.25 | 0.63% | 153,990 |
| Oct 5, 2026 | 30.09 | 30.46 | 30.09 | 30.34 | 30.06 | 0.43% | 177,884 |
| Oct 2, 2026 | 30.24 | 30.38 | 30.14 | 30.21 | 29.93 | 0.73% | 141,336 |
| Oct 1, 2026 | 29.90 | 30.08 | 29.78 | 29.99 | 29.72 | 0.30% | 186,995 |
| Sep 30, 2026 | 29.96 | 30.15 | 29.90 | 29.90 | 29.63 | 0.10% | 332,571 |
| Sep 29, 2026 | 30.00 | 30.04 | 29.83 | 29.87 | 29.60 | -0.44% | 189,016 |
| Sep 28, 2026 | 30.30 | 30.41 | 30.11 | 30.28 | 29.73 | -0.56% | 200,327 |
| Sep 25, 2026 | 30.39 | 30.45 | 30.26 | 30.45 | 29.89 | 0.30% | 155,368 |
| Sep 24, 2026 | 30.07 | 30.37 | 30.07 | 30.36 | 29.81 | 0.26% | 148,656 |
| Sep 23, 2026 | 30.66 | 30.66 | 30.17 | 30.28 | 29.73 | -0.49% | 178,450 |
| Sep 22, 2026 | 30.38 | 30.52 | 30.38 | 30.43 | 29.88 | 0.03% | 201,699 |
| Sep 21, 2026 | 29.98 | 30.45 | 29.98 | 30.42 | 29.87 | 1.81% | 221,332 |
| Sep 18, 2026 | 29.86 | 29.88 | 29.70 | 29.88 | 29.34 | 0.20% | 117,516 |
| Sep 17, 2026 | 29.66 | 29.83 | 29.64 | 29.82 | 29.28 | 1.46% | 156,723 |
| Sep 16, 2026 | 29.30 | 29.57 | 29.22 | 29.39 | 28.85 | 0.10% | 168,132 |
| Sep 15, 2026 | 29.54 | 29.54 | 29.33 | 29.36 | 28.82 | -0.44% | 168,477 |
| Sep 14, 2026 | 29.50 | 29.59 | 29.26 | 29.49 | 28.95 | -0.41% | 171,473 |
| Sep 11, 2026 | 29.69 | 29.70 | 29.54 | 29.61 | 29.07 | 0.51% | 132,035 |
| Sep 10, 2026 | 29.41 | 29.46 | 29.33 | 29.46 | 28.92 | -0.44% | 174,081 |
| Sep 9, 2026 | 29.61 | 29.61 | 29.48 | 29.59 | 29.05 | -0.07% | 209,068 |
| Sep 8, 2026 | 29.75 | 29.80 | 29.56 | 29.61 | 29.07 | -0.47% | 272,916 |
| Sep 4, 2026 | 29.73 | 29.79 | 29.64 | 29.75 | 29.21 | 0.13% | 135,453 |
| Sep 3, 2026 | 29.58 | 29.78 | 29.41 | 29.71 | 29.17 | 0.71% | 216,825 |
| Sep 2, 2026 | 29.50 | 29.53 | 29.37 | 29.50 | 28.96 | 0.31% | 176,064 |
| Sep 1, 2026 | 29.40 | 29.52 | 29.28 | 29.41 | 28.87 | -0.41% | 207,914 |
| Aug 31, 2026 | 29.54 | 29.56 | 29.43 | 29.53 | 28.99 | -0.27% | 296,978 |
| Aug 28, 2026 | 29.79 | 29.79 | 29.51 | 29.61 | 29.07 | - | 173,756 |
| Aug 27, 2026 | 29.83 | 29.88 | 29.70 | 29.88 | 29.07 | 0.88% | 235,208 |
| Aug 26, 2026 | 29.66 | 29.80 | 29.53 | 29.62 | 28.82 | -0.17% | 232,459 |
| Aug 25, 2026 | 29.67 | 29.79 | 29.60 | 29.67 | 28.86 | 0.24% | 136,576 |
| Aug 24, 2026 | 29.58 | 29.65 | 29.47 | 29.60 | 28.80 | -0.20% | 191,729 |
| Aug 21, 2026 | 29.65 | 29.75 | 29.58 | 29.66 | 28.85 | 0.17% | 146,062 |