Amplify CWP Growth & Income ETF (QDVO)
NYSEARCA: QDVO · Real-Time Price · USD
30.68
+0.07 (0.23%)
At close: May 21, 2026, 4:00 PM EDT
30.73
+0.05 (0.16%)
After-hours: May 21, 2026, 5:02 PM EDT
QDVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 30.57 | 30.75 | 30.45 | 30.68 | 30.68 | 0.23% | 252,558 |
| May 20, 2026 | 30.60 | 30.65 | 30.41 | 30.61 | 30.61 | 0.56% | 186,466 |
| May 19, 2026 | 30.44 | 30.52 | 30.23 | 30.44 | 30.44 | -0.26% | 262,470 |
| May 18, 2026 | 30.72 | 30.74 | 30.34 | 30.52 | 30.52 | -0.42% | 352,354 |
| May 15, 2026 | 30.66 | 30.80 | 30.54 | 30.65 | 30.65 | -0.91% | 194,416 |
| May 14, 2026 | 30.75 | 30.97 | 30.71 | 30.93 | 30.93 | 0.85% | 235,426 |
| May 13, 2026 | 30.48 | 30.69 | 30.29 | 30.67 | 30.67 | 1.12% | 224,687 |
| May 12, 2026 | 30.33 | 30.40 | 30.13 | 30.33 | 30.33 | -0.16% | 229,603 |
| May 11, 2026 | 30.31 | 30.46 | 30.25 | 30.38 | 30.38 | -0.03% | 317,662 |
| May 8, 2026 | 30.00 | 30.39 | 30.00 | 30.39 | 30.39 | 1.54% | 237,407 |
| May 7, 2026 | 30.07 | 30.13 | 29.87 | 29.93 | 29.93 | -0.27% | 209,840 |
| May 6, 2026 | 29.70 | 30.03 | 29.70 | 30.01 | 30.01 | 1.32% | 300,885 |
| May 5, 2026 | 29.50 | 29.69 | 29.48 | 29.62 | 29.62 | 0.58% | 272,026 |
| May 4, 2026 | 29.46 | 29.53 | 29.31 | 29.45 | 29.45 | -0.10% | 263,676 |
| May 1, 2026 | 29.30 | 29.57 | 29.30 | 29.48 | 29.48 | 0.79% | 270,529 |
| Apr 30, 2026 | 29.22 | 29.33 | 28.98 | 29.25 | 29.25 | 0.24% | 415,167 |
| Apr 29, 2026 | 29.13 | 29.20 | 29.01 | 29.18 | 29.18 | -0.92% | 204,611 |
| Apr 28, 2026 | 29.35 | 29.45 | 29.27 | 29.45 | 29.18 | -0.37% | 299,603 |
| Apr 27, 2026 | 29.48 | 29.58 | 29.33 | 29.56 | 29.29 | 0.20% | 318,937 |
| Apr 24, 2026 | 29.29 | 29.50 | 29.20 | 29.50 | 29.23 | 1.30% | 275,334 |
| Apr 23, 2026 | 29.26 | 29.29 | 28.89 | 29.12 | 28.85 | -0.51% | 216,539 |
| Apr 22, 2026 | 29.06 | 29.30 | 29.03 | 29.27 | 29.00 | 1.11% | 274,413 |
| Apr 21, 2026 | 29.11 | 29.11 | 28.88 | 28.95 | 28.68 | -0.14% | 210,450 |
| Apr 20, 2026 | 29.01 | 29.11 | 28.88 | 28.99 | 28.72 | -0.55% | 317,515 |
| Apr 17, 2026 | 29.00 | 29.22 | 29.00 | 29.15 | 28.88 | 0.62% | 291,107 |
| Apr 16, 2026 | 28.91 | 28.97 | 28.73 | 28.97 | 28.70 | 0.31% | 265,932 |
| Apr 15, 2026 | 28.60 | 28.88 | 28.55 | 28.88 | 28.61 | 1.26% | 350,854 |
| Apr 14, 2026 | 28.16 | 28.53 | 28.16 | 28.52 | 28.26 | 1.28% | 282,347 |
| Apr 13, 2026 | 27.85 | 28.16 | 27.83 | 28.16 | 27.90 | 0.61% | 225,236 |
| Apr 10, 2026 | 27.89 | 28.06 | 27.89 | 27.99 | 27.73 | 0.36% | 181,024 |
| Apr 9, 2026 | 27.64 | 27.89 | 27.55 | 27.89 | 27.63 | 0.87% | 180,268 |
| Apr 8, 2026 | 27.77 | 27.77 | 27.49 | 27.65 | 27.40 | 1.80% | 203,471 |
| Apr 7, 2026 | 26.99 | 27.16 | 26.69 | 27.16 | 26.91 | 0.74% | 143,361 |
| Apr 6, 2026 | 27.03 | 27.07 | 26.90 | 26.96 | 26.71 | - | 233,535 |
| Apr 2, 2026 | 26.44 | 26.97 | 26.44 | 26.96 | 26.71 | 0.30% | 148,603 |
| Apr 1, 2026 | 26.85 | 27.00 | 26.73 | 26.88 | 26.63 | 0.86% | 227,116 |
| Mar 31, 2026 | 26.10 | 26.66 | 26.10 | 26.65 | 26.40 | 3.02% | 332,937 |
| Mar 30, 2026 | 26.21 | 26.22 | 25.75 | 25.87 | 25.63 | -1.60% | 284,678 |
| Mar 27, 2026 | 26.51 | 26.64 | 26.24 | 26.29 | 25.81 | -1.54% | 312,612 |
| Mar 26, 2026 | 26.97 | 27.10 | 26.67 | 26.70 | 26.21 | -1.95% | 226,199 |
| Mar 25, 2026 | 27.41 | 27.41 | 27.15 | 27.23 | 26.73 | 0.55% | 126,665 |
| Mar 24, 2026 | 27.15 | 27.19 | 26.99 | 27.08 | 26.58 | -0.66% | 190,530 |
| Mar 23, 2026 | 27.20 | 27.46 | 27.13 | 27.26 | 26.76 | 1.30% | 276,428 |
| Mar 20, 2026 | 27.30 | 27.33 | 26.82 | 26.91 | 26.41 | -1.72% | 370,586 |
| Mar 19, 2026 | 27.39 | 27.43 | 27.10 | 27.38 | 26.88 | -0.36% | 232,864 |
| Mar 18, 2026 | 27.75 | 27.75 | 27.42 | 27.48 | 26.97 | -0.87% | 146,117 |
| Mar 17, 2026 | 27.70 | 27.85 | 27.67 | 27.72 | 27.21 | 0.29% | 236,543 |
| Mar 16, 2026 | 27.62 | 27.85 | 27.56 | 27.64 | 27.13 | 0.66% | 179,578 |
| Mar 13, 2026 | 27.87 | 27.87 | 27.41 | 27.46 | 26.95 | -0.62% | 236,190 |
| Mar 12, 2026 | 27.82 | 27.88 | 27.57 | 27.63 | 27.12 | -1.22% | 293,402 |