Amplify CWP Enhanced Dividend Income ETF (DIVO)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

38.09

+0.41

(+1.09%)

At close: 04:00PM EDT

38.10

+0.01

(+0.03%)

After hours:

05:30PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	38.14	38.22	37.92	38.09	38.09	170,045
May 02, 2024	37.67	37.78	37.51	37.68	37.68	263,200
May 01, 2024	37.60	37.88	37.46	37.50	37.50	504,500
Apr 30, 2024	38.00	38.00	37.61	37.64	37.64	279,400
Apr 29, 2024	38.08	38.20	38.04	38.13	38.13	198,200
Apr 26, 2024	37.97	38.13	37.94	38.04	38.04	170,400
Apr 26, 2024	0.153 Dividend
Apr 25, 2024	37.95	38.17	37.85	38.10	37.95	240,400
Apr 24, 2024	38.28	38.34	38.10	38.32	38.17	317,400
Apr 23, 2024	38.18	38.31	38.12	38.24	38.09	247,500
Apr 22, 2024	37.99	38.26	37.81	38.09	37.94	365,500
Apr 19, 2024	37.81	37.96	37.77	37.94	37.79	236,800
Apr 18, 2024	37.88	37.97	37.66	37.78	37.63	215,500
Apr 17, 2024	37.84	37.97	37.62	37.75	37.60	256,100
Apr 16, 2024	37.90	37.90	37.59	37.68	37.53	276,600
Apr 15, 2024	38.16	38.24	37.65	37.74	37.59	250,700
Apr 12, 2024	38.20	38.20	37.77	37.87	37.72	247,900
Apr 11, 2024	38.38	38.39	38.06	38.25	38.10	174,000
Apr 10, 2024	38.26	38.38	38.13	38.25	38.10	410,800
Apr 09, 2024	38.54	38.64	38.20	38.53	38.38	294,600
Apr 08, 2024	38.58	38.58	38.41	38.51	38.36	166,400
Apr 05, 2024	38.34	38.60	38.28	38.55	38.40	178,100
Apr 04, 2024	38.73	38.79	38.23	38.34	38.19	231,500
Apr 03, 2024	38.51	38.65	38.48	38.59	38.44	181,700
Apr 02, 2024	38.56	38.60	38.39	38.52	38.37	227,400
Apr 01, 2024	38.94	38.97	38.68	38.73	38.57	226,700
Mar 28, 2024	38.87	38.96	38.77	38.88	38.72	332,800
Mar 27, 2024	38.56	38.83	38.56	38.81	38.65	251,100
Mar 26, 2024	38.50	38.50	38.37	38.37	38.22	230,100
Mar 26, 2024	0.155 Dividend
Mar 25, 2024	38.63	38.74	38.56	38.56	38.25	249,700
Mar 22, 2024	38.95	38.99	38.70	38.70	38.39	729,700
Mar 21, 2024	38.87	38.99	38.78	38.97	38.66	290,500
Mar 20, 2024	38.42	38.75	38.37	38.75	38.44	202,500
Mar 19, 2024	38.25	38.50	38.22	38.46	38.15	304,300
Mar 18, 2024	38.27	38.34	38.21	38.27	37.96	230,600
Mar 15, 2024	38.19	38.30	38.12	38.20	37.89	172,000
Mar 14, 2024	38.41	38.42	38.13	38.33	38.02	204,700
Mar 13, 2024	38.27	38.41	38.23	38.30	37.99	364,100
Mar 12, 2024	38.04	38.27	37.95	38.27	37.96	180,600
Mar 11, 2024	37.82	38.01	37.71	37.98	37.68	170,800
Mar 08, 2024	37.90	37.97	37.80	37.89	37.59	317,600
Mar 07, 2024	37.90	37.99	37.83	37.83	37.53	311,400
Mar 06, 2024	37.79	37.93	37.67	37.72	37.42	408,200
Mar 05, 2024	37.83	37.88	37.53	37.68	37.38	259,600
Mar 04, 2024	37.76	37.92	37.73	37.83	37.53	248,400
Mar 01, 2024	37.72	37.91	37.66	37.86	37.56	394,900
Feb 29, 2024	37.87	37.87	37.65	37.77	37.47	276,500
Feb 28, 2024	37.62	37.75	37.62	37.73	37.43	375,900
Feb 27, 2024	37.84	37.84	37.65	37.73	37.43	208,700
Feb 27, 2024	0.152 Dividend
Feb 26, 2024	38.11	38.11	37.93	38.00	37.54	214,500
Feb 23, 2024	37.96	38.16	37.96	38.07	37.61	240,900
Feb 22, 2024	37.69	38.02	37.69	37.96	37.50	303,100
Feb 21, 2024	37.39	37.61	37.37	37.58	37.13	169,000
Feb 20, 2024	37.45	37.60	37.38	37.43	36.98	358,800
Feb 16, 2024	37.48	37.67	37.45	37.53	37.08	485,900
Feb 15, 2024	37.23	37.53	37.23	37.49	37.04	275,700
Feb 14, 2024	37.27	37.28	37.06	37.28	36.83	575,200
Feb 13, 2024	37.27	37.32	36.91	37.09	36.65	232,700
Feb 12, 2024	37.43	37.59	37.37	37.47	37.02	218,100
Feb 09, 2024	37.48	37.49	37.34	37.41	36.96	462,600
Feb 08, 2024	37.56	37.57	37.42	37.53	37.08	203,500
Feb 07, 2024	37.42	37.56	37.42	37.54	37.09	277,500
Feb 06, 2024	37.33	37.40	37.27	37.35	36.90	259,700
Feb 05, 2024	37.44	37.48	37.13	37.26	36.81	278,600
Feb 02, 2024	37.33	37.61	37.24	37.51	37.06	239,700
Feb 01, 2024	37.05	37.40	37.01	37.40	36.95	350,400
Jan 31, 2024	37.36	37.42	37.00	37.01	36.57	270,200
Jan 30, 2024	37.13	37.35	37.13	37.34	36.89	268,900
Jan 29, 2024	37.02	37.20	36.96	37.15	36.70	191,900
Jan 29, 2024	0.149 Dividend
Jan 26, 2024	37.14	37.25	37.10	37.18	36.59	227,400
Jan 25, 2024	37.06	37.22	36.99	37.15	36.56	353,800
Jan 24, 2024	37.08	37.10	36.90	36.90	36.31	277,100
Jan 23, 2024	36.84	36.98	36.83	36.92	36.33	290,000
Jan 22, 2024	36.76	36.86	36.72	36.83	36.24	270,600
Jan 19, 2024	36.59	36.80	36.43	36.77	36.18	827,700
Jan 18, 2024	36.39	36.54	36.24	36.46	35.88	317,100
Jan 17, 2024	36.31	36.46	36.25	36.38	35.80	266,700
Jan 16, 2024	36.52	36.65	36.36	36.47	35.89	272,800
Jan 12, 2024	36.70	36.79	36.54	36.64	36.06	176,300
Jan 11, 2024	36.61	36.74	36.40	36.67	36.09	312,900
Jan 10, 2024	36.50	36.68	36.49	36.63	36.05	291,500
Jan 09, 2024	36.48	36.51	36.38	36.49	35.91	239,100
Jan 08, 2024	36.36	36.66	36.31	36.62	36.04	295,300
Jan 05, 2024	36.44	36.59	36.33	36.43	35.85	325,400
Jan 04, 2024	36.57	36.73	36.46	36.54	35.96	193,700
Jan 03, 2024	36.60	36.60	36.43	36.47	35.89	202,300
Jan 02, 2024	36.41	36.67	36.41	36.65	36.07	284,900
Dec 29, 2023	36.54	36.55	36.39	36.55	35.97	474,700
Dec 28, 2023	36.55	36.59	36.50	36.52	35.94	380,300
Dec 27, 2023	36.47	36.55	36.42	36.48	35.90	208,500
Dec 27, 2023	0.146 Dividend
Dec 26, 2023	36.52	36.68	36.48	36.60	35.87	207,100
Dec 22, 2023	36.46	36.57	36.38	36.50	35.77	353,700
Dec 21, 2023	36.30	36.39	36.10	36.39	35.67	235,800
Dec 20, 2023	36.52	36.60	36.10	36.10	35.38	632,900
Dec 19, 2023	36.38	36.53	36.34	36.50	35.77	272,500
Dec 18, 2023	36.26	36.42	36.26	36.36	35.64	331,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,230.88+1,115.65(+1.30%)

Amplify CWP Enhanced Dividend Income ETF (DIVO)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,230.88
+1,115.65(+1.30%)