Amplify CWP Enhanced Dividend Income ETF (DIVO)
NYSEARCA: DIVO · Real-Time Price · USD
41.14
+0.63 (1.56%)
At close: May 12, 2025, 4:00 PM
41.62
+0.48 (1.17%)
After-hours: May 12, 2025, 6:09 PM EDT
DIVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 41.24 | 41.24 | 40.85 | 41.14 | 41.14 | 1.56% | 542,815 |
| May 9, 2025 | 40.62 | 40.63 | 40.40 | 40.51 | 40.51 | -0.05% | 757,678 |
| May 8, 2025 | 40.60 | 40.88 | 40.44 | 40.53 | 40.53 | 0.40% | 520,389 |
| May 7, 2025 | 40.38 | 40.56 | 40.23 | 40.37 | 40.37 | 0.15% | 470,950 |
| May 6, 2025 | 40.26 | 40.50 | 40.12 | 40.31 | 40.31 | -0.40% | 352,279 |
| May 5, 2025 | 40.41 | 40.63 | 40.28 | 40.47 | 40.47 | -0.12% | 439,746 |
| May 2, 2025 | 40.39 | 40.56 | 40.28 | 40.52 | 40.52 | 1.30% | 278,276 |
| May 1, 2025 | 40.13 | 40.30 | 40.00 | 40.00 | 40.00 | 0.05% | 423,981 |
| Apr 30, 2025 | 39.66 | 40.08 | 39.20 | 39.98 | 39.98 | 0.25% | 553,274 |
| Apr 29, 2025 | 39.55 | 39.91 | 39.54 | 39.88 | 39.88 | 0.45% | 327,425 |
| Apr 28, 2025 | 39.66 | 39.89 | 39.46 | 39.70 | 39.54 | 0.13% | 420,222 |
| Apr 25, 2025 | 39.55 | 39.65 | 39.32 | 39.65 | 39.49 | 0.23% | 623,935 |
| Apr 24, 2025 | 39.12 | 39.63 | 38.96 | 39.56 | 39.40 | 0.84% | 617,989 |
| Apr 23, 2025 | 39.36 | 39.75 | 39.05 | 39.23 | 39.08 | 0.93% | 520,759 |
| Apr 22, 2025 | 38.37 | 38.95 | 38.35 | 38.87 | 38.72 | 1.97% | 536,445 |
| Apr 21, 2025 | 38.76 | 38.78 | 37.84 | 38.12 | 37.97 | -2.33% | 495,563 |
| Apr 17, 2025 | 38.95 | 39.27 | 38.83 | 39.03 | 38.88 | -0.18% | 624,349 |
| Apr 16, 2025 | 39.57 | 39.69 | 38.86 | 39.10 | 38.95 | -1.44% | 605,789 |
| Apr 15, 2025 | 39.70 | 40.00 | 39.61 | 39.67 | 39.51 | -0.13% | 571,351 |
| Apr 14, 2025 | 39.89 | 39.98 | 39.50 | 39.72 | 39.56 | 0.86% | 485,931 |
| Apr 11, 2025 | 38.78 | 39.63 | 38.65 | 39.38 | 39.22 | 1.26% | 759,490 |
| Apr 10, 2025 | 39.10 | 39.25 | 37.92 | 38.89 | 38.74 | -1.69% | 827,123 |
| Apr 9, 2025 | 36.85 | 39.79 | 36.84 | 39.56 | 39.40 | 6.40% | 730,032 |
| Apr 8, 2025 | 38.54 | 38.67 | 36.69 | 37.18 | 37.03 | -0.51% | 807,738 |
| Apr 7, 2025 | 36.64 | 38.51 | 36.20 | 37.37 | 37.22 | -0.88% | 1,001,509 |
| Apr 4, 2025 | 38.85 | 39.05 | 37.69 | 37.70 | 37.55 | -5.04% | 953,308 |
| Apr 3, 2025 | 40.08 | 40.25 | 39.70 | 39.70 | 39.54 | -3.05% | 592,115 |
| Apr 2, 2025 | 40.55 | 41.10 | 40.55 | 40.95 | 40.79 | 0.56% | 347,823 |
| Apr 1, 2025 | 40.55 | 40.87 | 40.42 | 40.72 | 40.56 | -0.12% | 384,889 |
| Mar 31, 2025 | 40.07 | 40.84 | 40.03 | 40.77 | 40.61 | 1.04% | 695,295 |
| Mar 28, 2025 | 40.86 | 40.90 | 40.29 | 40.35 | 40.19 | -1.87% | 440,539 |
| Mar 27, 2025 | 41.16 | 41.27 | 40.95 | 41.12 | 40.79 | -0.22% | 923,305 |
| Mar 26, 2025 | 41.37 | 41.49 | 41.06 | 41.21 | 40.88 | -0.22% | 359,269 |
| Mar 25, 2025 | 41.25 | 41.33 | 41.15 | 41.30 | 40.97 | 0.10% | 493,875 |
| Mar 24, 2025 | 40.97 | 41.26 | 40.92 | 41.26 | 40.93 | 1.40% | 308,207 |
| Mar 21, 2025 | 40.48 | 40.70 | 40.28 | 40.69 | 40.36 | 0.02% | 344,254 |
| Mar 20, 2025 | 40.50 | 40.93 | 40.50 | 40.68 | 40.35 | -0.05% | 358,613 |
| Mar 19, 2025 | 40.49 | 40.90 | 40.40 | 40.70 | 40.37 | 0.69% | 600,990 |
| Mar 18, 2025 | 40.51 | 40.52 | 40.20 | 40.42 | 40.10 | -0.20% | 413,137 |
| Mar 17, 2025 | 40.16 | 40.66 | 40.14 | 40.50 | 40.18 | 0.70% | 332,511 |
| Mar 14, 2025 | 39.87 | 40.23 | 39.72 | 40.22 | 39.90 | 1.54% | 290,604 |
| Mar 13, 2025 | 40.03 | 40.04 | 39.51 | 39.61 | 39.29 | -1.07% | 330,202 |
| Mar 12, 2025 | 40.34 | 40.38 | 39.80 | 40.04 | 39.72 | -0.12% | 487,398 |
| Mar 11, 2025 | 40.50 | 40.51 | 39.95 | 40.09 | 39.77 | -1.21% | 729,254 |
| Mar 10, 2025 | 40.80 | 41.04 | 40.27 | 40.58 | 40.26 | -1.39% | 537,050 |
| Mar 7, 2025 | 40.89 | 41.29 | 40.66 | 41.15 | 40.82 | 0.54% | 406,682 |
| Mar 6, 2025 | 40.98 | 41.25 | 40.81 | 40.93 | 40.60 | -1.09% | 470,318 |
| Mar 5, 2025 | 40.93 | 41.40 | 40.81 | 41.38 | 41.05 | 1.22% | 682,775 |
| Mar 4, 2025 | 41.32 | 41.36 | 40.81 | 40.88 | 40.55 | -1.61% | 1,174,759 |
| Mar 3, 2025 | 41.99 | 42.12 | 41.31 | 41.55 | 41.22 | -0.86% | 365,109 |