Amplify CWP Growth & Income ETF (QDVO)
NYSEARCA: QDVO · Real-Time Price · USD
28.85
-0.04 (-0.14%)
At close: Aug 15, 2025, 4:00 PM
28.68
-0.17 (-0.59%)
After-hours: Aug 15, 2025, 8:00 PM EDT
QDVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 28.95 | 28.96 | 28.61 | 28.85 | 28.85 | -0.14% | 351,943 |
| Aug 14, 2025 | 28.77 | 28.92 | 28.75 | 28.89 | 28.89 | 0.21% | 383,945 |
| Aug 13, 2025 | 29.04 | 29.04 | 28.75 | 28.83 | 28.83 | -0.17% | 618,995 |
| Aug 12, 2025 | 28.72 | 28.88 | 28.58 | 28.88 | 28.88 | 0.77% | 532,603 |
| Aug 11, 2025 | 28.66 | 28.78 | 28.51 | 28.66 | 28.66 | - | 208,544 |
| Aug 8, 2025 | 28.62 | 28.66 | 28.47 | 28.66 | 28.66 | 0.77% | 222,079 |
| Aug 7, 2025 | 28.44 | 28.53 | 28.24 | 28.44 | 28.44 | 0.14% | 164,412 |
| Aug 6, 2025 | 28.17 | 28.40 | 28.09 | 28.40 | 28.40 | 0.82% | 209,012 |
| Aug 5, 2025 | 28.38 | 28.39 | 28.10 | 28.17 | 28.17 | -0.60% | 497,926 |
| Aug 4, 2025 | 28.00 | 28.34 | 28.00 | 28.34 | 28.34 | 1.69% | 289,729 |
| Aug 1, 2025 | 28.00 | 28.08 | 27.77 | 27.87 | 27.87 | -1.41% | 210,836 |
| Jul 31, 2025 | 28.60 | 28.64 | 28.22 | 28.27 | 28.27 | - | 232,301 |
| Jul 30, 2025 | 28.29 | 28.29 | 28.07 | 28.27 | 28.27 | -0.32% | 192,779 |
| Jul 29, 2025 | 28.54 | 28.67 | 28.31 | 28.36 | 28.15 | -0.46% | 316,616 |
| Jul 28, 2025 | 28.45 | 28.58 | 28.37 | 28.49 | 28.28 | 0.35% | 355,280 |
| Jul 25, 2025 | 28.43 | 28.44 | 28.23 | 28.39 | 28.18 | 0.46% | 343,138 |
| Jul 24, 2025 | 28.25 | 28.32 | 28.17 | 28.26 | 28.05 | 0.11% | 284,937 |
| Jul 23, 2025 | 28.11 | 28.23 | 28.01 | 28.23 | 28.02 | 0.79% | 284,375 |
| Jul 22, 2025 | 28.25 | 28.25 | 27.87 | 28.01 | 27.80 | -0.67% | 342,662 |
| Jul 21, 2025 | 28.17 | 28.26 | 28.11 | 28.20 | 27.99 | 0.39% | 315,967 |
| Jul 18, 2025 | 28.29 | 28.29 | 27.97 | 28.09 | 27.88 | -0.04% | 432,346 |
| Jul 17, 2025 | 28.09 | 28.12 | 27.94 | 28.10 | 27.89 | 0.50% | 608,314 |
| Jul 16, 2025 | 27.88 | 27.96 | 27.77 | 27.96 | 27.75 | 0.47% | 95,365 |
| Jul 15, 2025 | 27.98 | 27.98 | 27.76 | 27.83 | 27.62 | 0.36% | 81,901 |
| Jul 14, 2025 | 27.68 | 27.76 | 27.53 | 27.73 | 27.52 | 0.29% | 73,653 |
| Jul 11, 2025 | 27.71 | 27.71 | 27.55 | 27.65 | 27.44 | -0.04% | 82,304 |
| Jul 10, 2025 | 27.75 | 27.75 | 27.52 | 27.66 | 27.45 | 0.04% | 90,224 |
| Jul 9, 2025 | 27.55 | 27.65 | 27.50 | 27.65 | 27.44 | 0.88% | 79,588 |
| Jul 8, 2025 | 27.33 | 27.55 | 27.33 | 27.41 | 27.21 | -0.40% | 79,133 |
| Jul 7, 2025 | 27.55 | 27.55 | 27.37 | 27.52 | 27.31 | -0.11% | 118,548 |
| Jul 3, 2025 | 27.32 | 27.63 | 27.32 | 27.55 | 27.34 | 0.55% | 99,897 |
| Jul 2, 2025 | 27.32 | 27.44 | 27.20 | 27.40 | 27.20 | 0.55% | 95,533 |
| Jul 1, 2025 | 27.65 | 27.65 | 27.13 | 27.25 | 27.05 | -1.27% | 122,184 |
| Jun 30, 2025 | 27.52 | 27.67 | 27.45 | 27.60 | 27.39 | 0.40% | 154,370 |
| Jun 27, 2025 | 27.22 | 27.49 | 27.22 | 27.49 | 27.28 | -0.15% | 72,853 |
| Jun 26, 2025 | 27.49 | 27.53 | 27.29 | 27.53 | 27.10 | 0.81% | 150,958 |
| Jun 25, 2025 | 27.42 | 27.42 | 27.25 | 27.31 | 26.88 | 0.18% | 96,891 |
| Jun 24, 2025 | 27.18 | 27.26 | 27.00 | 27.26 | 26.83 | 1.30% | 136,899 |
| Jun 23, 2025 | 26.76 | 27.01 | 26.60 | 26.91 | 26.49 | 0.94% | 54,055 |
| Jun 20, 2025 | 26.95 | 26.96 | 26.61 | 26.66 | 26.24 | -0.67% | 51,231 |
| Jun 18, 2025 | 26.91 | 26.95 | 26.75 | 26.84 | 26.42 | 0.34% | 68,501 |
| Jun 17, 2025 | 26.94 | 26.94 | 26.74 | 26.75 | 26.33 | -0.89% | 55,877 |
| Jun 16, 2025 | 26.89 | 27.02 | 26.82 | 26.99 | 26.57 | 1.62% | 66,288 |
| Jun 13, 2025 | 26.60 | 26.86 | 26.50 | 26.56 | 26.15 | -1.12% | 70,995 |
| Jun 12, 2025 | 26.65 | 26.88 | 26.65 | 26.86 | 26.44 | 0.49% | 67,718 |
| Jun 11, 2025 | 26.80 | 26.87 | 26.66 | 26.73 | 26.31 | 0.19% | 72,861 |
| Jun 10, 2025 | 26.83 | 26.83 | 26.52 | 26.68 | 26.26 | -0.22% | 113,130 |
| Jun 9, 2025 | 26.87 | 26.87 | 26.63 | 26.74 | 26.32 | -0.30% | 222,127 |
| Jun 6, 2025 | 26.74 | 26.89 | 26.68 | 26.82 | 26.40 | 0.79% | 44,222 |
| Jun 5, 2025 | 26.90 | 26.90 | 26.49 | 26.61 | 26.20 | -0.78% | 121,155 |