Amplify CWP International Enhanced Dividend Income ETF (IDVO)
NYSEARCA: IDVO · Real-Time Price · USD
32.72
+0.23 (0.71%)
May 13, 2025, 1:38 PM - Market open
IDVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 32.62 | 32.79 | 32.53 | 32.75 | - | 0.80% | 45,548 |
| May 12, 2025 | 32.59 | 32.64 | 32.24 | 32.49 | 32.49 | 0.46% | 98,464 |
| May 9, 2025 | 32.36 | 32.39 | 32.20 | 32.34 | 32.34 | 0.56% | 81,459 |
| May 8, 2025 | 32.60 | 32.60 | 32.12 | 32.16 | 32.16 | - | 153,345 |
| May 7, 2025 | 32.15 | 32.35 | 32.06 | 32.16 | 32.16 | 0.12% | 108,781 |
| May 6, 2025 | 32.06 | 32.20 | 31.91 | 32.12 | 32.12 | 0.06% | 52,530 |
| May 5, 2025 | 32.21 | 32.24 | 31.96 | 32.10 | 32.10 | -0.06% | 58,847 |
| May 2, 2025 | 32.14 | 32.17 | 31.88 | 32.12 | 32.12 | 1.20% | 46,393 |
| May 1, 2025 | 32.13 | 32.13 | 31.62 | 31.74 | 31.74 | -0.60% | 61,683 |
| Apr 30, 2025 | 31.93 | 31.93 | 31.36 | 31.93 | 31.93 | -0.19% | 73,342 |
| Apr 29, 2025 | 31.91 | 32.02 | 31.73 | 31.99 | 31.99 | -0.16% | 60,141 |
| Apr 28, 2025 | 31.96 | 32.06 | 31.77 | 32.04 | 31.88 | 0.44% | 47,531 |
| Apr 25, 2025 | 31.90 | 31.90 | 31.65 | 31.90 | 31.74 | 0.28% | 61,095 |
| Apr 24, 2025 | 31.48 | 31.81 | 31.35 | 31.81 | 31.65 | 1.60% | 63,164 |
| Apr 23, 2025 | 31.79 | 31.79 | 31.20 | 31.31 | 31.16 | 0.97% | 65,426 |
| Apr 22, 2025 | 30.64 | 31.07 | 30.58 | 31.01 | 30.86 | 2.31% | 47,994 |
| Apr 21, 2025 | 31.48 | 31.48 | 30.10 | 30.31 | 30.16 | -0.92% | 109,798 |
| Apr 17, 2025 | 30.80 | 30.90 | 30.54 | 30.59 | 30.44 | 0.63% | 33,871 |
| Apr 16, 2025 | 30.51 | 30.69 | 30.20 | 30.40 | 30.25 | -0.36% | 65,570 |
| Apr 15, 2025 | 30.68 | 30.68 | 30.37 | 30.51 | 30.36 | 0.79% | 82,306 |
| Apr 14, 2025 | 30.03 | 30.38 | 29.98 | 30.27 | 30.12 | 1.44% | 47,460 |
| Apr 11, 2025 | 28.80 | 29.93 | 28.80 | 29.84 | 29.69 | 2.40% | 66,587 |
| Apr 10, 2025 | 29.62 | 29.62 | 28.56 | 29.14 | 29.00 | -1.85% | 78,462 |
| Apr 9, 2025 | 27.57 | 29.85 | 27.42 | 29.69 | 29.54 | 7.15% | 64,643 |
| Apr 8, 2025 | 28.84 | 29.03 | 27.48 | 27.71 | 27.57 | -1.25% | 49,467 |
| Apr 7, 2025 | 27.61 | 29.13 | 27.32 | 28.06 | 27.92 | -2.13% | 123,402 |
| Apr 4, 2025 | 29.90 | 29.99 | 28.45 | 28.67 | 28.53 | -7.07% | 168,511 |
| Apr 3, 2025 | 31.13 | 31.13 | 30.76 | 30.85 | 30.70 | -2.93% | 88,017 |
| Apr 2, 2025 | 31.55 | 31.79 | 31.39 | 31.78 | 31.62 | 0.60% | 113,119 |
| Apr 1, 2025 | 31.62 | 31.67 | 31.24 | 31.59 | 31.43 | 0.45% | 87,365 |
| Mar 31, 2025 | 31.15 | 31.55 | 30.90 | 31.45 | 31.29 | -0.85% | 141,400 |
| Mar 28, 2025 | 32.14 | 32.14 | 31.60 | 31.72 | 31.56 | -2.19% | 110,814 |
| Mar 27, 2025 | 32.43 | 32.60 | 32.23 | 32.43 | 32.11 | 0.12% | 292,390 |
| Mar 26, 2025 | 33.51 | 33.51 | 32.27 | 32.39 | 32.07 | -1.25% | 171,809 |
| Mar 25, 2025 | 32.96 | 32.96 | 32.70 | 32.80 | 32.47 | 0.31% | 209,214 |
| Mar 24, 2025 | 32.81 | 33.59 | 32.60 | 32.70 | 32.37 | 0.31% | 206,539 |
| Mar 21, 2025 | 32.40 | 32.60 | 32.30 | 32.60 | 32.27 | -0.18% | 34,935 |
| Mar 20, 2025 | 32.69 | 32.79 | 32.54 | 32.66 | 32.33 | -0.85% | 50,638 |
| Mar 19, 2025 | 32.77 | 33.13 | 32.65 | 32.94 | 32.61 | 0.73% | 76,023 |
| Mar 18, 2025 | 32.95 | 33.00 | 32.49 | 32.70 | 32.37 | -0.43% | 105,233 |
| Mar 17, 2025 | 32.35 | 32.90 | 32.35 | 32.84 | 32.51 | 1.70% | 42,630 |
| Mar 14, 2025 | 31.83 | 32.29 | 31.83 | 32.29 | 31.97 | 2.44% | 36,247 |
| Mar 13, 2025 | 31.57 | 31.73 | 31.45 | 31.52 | 31.21 | -0.72% | 34,736 |
| Mar 12, 2025 | 31.68 | 31.77 | 31.42 | 31.75 | 31.43 | 1.21% | 27,699 |
| Mar 11, 2025 | 31.18 | 31.54 | 31.07 | 31.37 | 31.06 | 0.86% | 86,178 |
| Mar 10, 2025 | 31.58 | 31.58 | 30.84 | 31.10 | 30.79 | -3.20% | 84,735 |
| Mar 7, 2025 | 32.07 | 32.27 | 31.69 | 32.13 | 31.81 | -0.12% | 53,591 |
| Mar 6, 2025 | 32.27 | 32.60 | 32.07 | 32.17 | 31.85 | -1.29% | 54,765 |
| Mar 5, 2025 | 32.11 | 32.62 | 32.09 | 32.59 | 32.26 | 2.84% | 46,619 |
| Mar 4, 2025 | 31.58 | 32.01 | 31.08 | 31.69 | 31.37 | -0.06% | 66,159 |