Amplify CWP Growth & Income ETF (QDVO)
NYSEARCA: QDVO · Real-Time Price · USD
29.40
+0.03 (0.10%)
At close: Dec 5, 2025, 4:00 PM EST
29.32
-0.08 (-0.27%)
After-hours: Dec 5, 2025, 8:00 PM EST
QDVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.41 | 29.49 | 29.30 | 29.40 | 29.40 | 0.10% | 258,074 |
| Dec 4, 2025 | 29.35 | 29.37 | 29.21 | 29.37 | 29.37 | 0.14% | 309,677 |
| Dec 3, 2025 | 29.30 | 29.38 | 29.20 | 29.33 | 29.33 | -0.17% | 433,897 |
| Dec 2, 2025 | 29.46 | 29.52 | 29.29 | 29.38 | 29.38 | 0.24% | 411,167 |
| Dec 1, 2025 | 29.30 | 29.40 | 29.22 | 29.31 | 29.31 | -0.51% | 413,341 |
| Nov 28, 2025 | 29.42 | 29.47 | 29.36 | 29.46 | 29.46 | 0.34% | 362,347 |
| Nov 26, 2025 | 29.35 | 29.43 | 29.21 | 29.36 | 29.36 | -0.27% | 301,307 |
| Nov 25, 2025 | 29.23 | 29.46 | 29.00 | 29.44 | 29.17 | 0.72% | 338,885 |
| Nov 24, 2025 | 28.90 | 29.34 | 28.85 | 29.23 | 28.96 | 1.88% | 376,556 |
| Nov 21, 2025 | 28.70 | 28.93 | 28.31 | 28.69 | 28.43 | 0.60% | 359,788 |
| Nov 20, 2025 | 29.60 | 29.60 | 28.49 | 28.52 | 28.26 | -1.79% | 1,311,637 |
| Nov 19, 2025 | 28.89 | 29.22 | 28.79 | 29.04 | 28.78 | 0.55% | 307,566 |
| Nov 18, 2025 | 29.00 | 29.07 | 28.65 | 28.88 | 28.62 | -1.03% | 397,377 |
| Nov 17, 2025 | 29.27 | 29.42 | 29.00 | 29.18 | 28.91 | -0.55% | 558,485 |
| Nov 14, 2025 | 28.88 | 29.46 | 28.88 | 29.34 | 29.07 | 0.20% | 416,139 |
| Nov 13, 2025 | 29.61 | 29.64 | 29.10 | 29.28 | 29.01 | -1.48% | 446,764 |
| Nov 12, 2025 | 29.90 | 29.92 | 29.58 | 29.72 | 29.45 | - | 377,070 |
| Nov 11, 2025 | 29.70 | 29.75 | 29.54 | 29.72 | 29.45 | -0.10% | 303,064 |
| Nov 10, 2025 | 29.62 | 29.76 | 29.53 | 29.75 | 29.48 | 1.88% | 547,309 |
| Nov 7, 2025 | 29.15 | 29.20 | 28.80 | 29.20 | 28.93 | - | 547,587 |
| Nov 6, 2025 | 29.64 | 29.65 | 29.20 | 29.20 | 28.93 | -1.75% | 487,719 |
| Nov 5, 2025 | 29.51 | 29.84 | 29.51 | 29.72 | 29.45 | 0.58% | 357,671 |
| Nov 4, 2025 | 29.67 | 29.82 | 29.50 | 29.55 | 29.28 | -1.27% | 545,001 |
| Nov 3, 2025 | 30.08 | 30.10 | 29.83 | 29.93 | 29.66 | 0.50% | 345,816 |
| Oct 31, 2025 | 30.00 | 30.01 | 29.72 | 29.78 | 29.51 | 0.24% | 444,292 |
| Oct 30, 2025 | 30.01 | 30.01 | 29.66 | 29.71 | 29.44 | -2.17% | 473,245 |
| Oct 29, 2025 | 30.40 | 30.40 | 30.14 | 30.37 | 29.84 | 0.66% | 431,760 |
| Oct 28, 2025 | 30.11 | 30.24 | 30.01 | 30.17 | 29.65 | 0.73% | 362,599 |
| Oct 27, 2025 | 29.81 | 29.96 | 29.74 | 29.95 | 29.43 | 1.22% | 382,516 |
| Oct 24, 2025 | 29.62 | 29.62 | 29.45 | 29.59 | 29.08 | 0.96% | 521,952 |
| Oct 23, 2025 | 29.21 | 29.34 | 29.09 | 29.31 | 28.80 | 0.65% | 226,734 |
| Oct 22, 2025 | 29.32 | 29.34 | 28.89 | 29.12 | 28.62 | -0.82% | 298,062 |
| Oct 21, 2025 | 29.30 | 29.44 | 29.30 | 29.36 | 28.85 | -0.03% | 309,966 |
| Oct 20, 2025 | 29.40 | 29.44 | 29.27 | 29.37 | 28.86 | 0.75% | 354,636 |
| Oct 17, 2025 | 29.00 | 29.18 | 28.85 | 29.15 | 28.65 | 0.34% | 318,226 |
| Oct 16, 2025 | 29.24 | 29.31 | 28.88 | 29.05 | 28.55 | -0.41% | 257,967 |
| Oct 15, 2025 | 29.30 | 29.36 | 28.90 | 29.17 | 28.67 | 0.45% | 288,805 |
| Oct 14, 2025 | 28.94 | 29.20 | 28.78 | 29.04 | 28.54 | -0.38% | 373,299 |
| Oct 13, 2025 | 29.14 | 29.20 | 29.01 | 29.15 | 28.65 | 1.29% | 365,695 |
| Oct 10, 2025 | 29.42 | 29.56 | 28.77 | 28.78 | 28.28 | -2.44% | 479,779 |
| Oct 9, 2025 | 29.48 | 29.50 | 29.37 | 29.50 | 28.99 | 0.14% | 233,243 |
| Oct 8, 2025 | 29.30 | 29.47 | 29.28 | 29.46 | 28.95 | 0.99% | 376,400 |
| Oct 7, 2025 | 29.16 | 29.28 | 29.12 | 29.17 | 28.67 | - | 374,231 |
| Oct 6, 2025 | 29.15 | 29.22 | 29.07 | 29.17 | 28.67 | 0.73% | 417,942 |
| Oct 3, 2025 | 29.10 | 29.10 | 28.85 | 28.96 | 28.46 | -0.31% | 449,837 |
| Oct 2, 2025 | 29.15 | 29.19 | 28.97 | 29.05 | 28.55 | 0.07% | 334,010 |
| Oct 1, 2025 | 28.85 | 29.06 | 28.85 | 29.03 | 28.53 | -0.03% | 272,201 |
| Sep 30, 2025 | 29.02 | 29.04 | 28.79 | 29.04 | 28.54 | 0.17% | 383,862 |
| Sep 29, 2025 | 29.12 | 29.12 | 28.85 | 28.99 | 28.49 | -0.48% | 516,305 |
| Sep 26, 2025 | 29.17 | 29.25 | 28.99 | 29.13 | 28.34 | 0.14% | 318,110 |