Amplify CWP Enhanced Dividend Income ETF (DIVO)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

38.85

+0.04

(+0.10%)

At close: 04:00PM EDT

38.58

-0.27

(-0.69%)

After hours:

07:43PM EDT

Time period:

11 May 2023 - 11 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	38.87	38.90	38.78	38.85	38.85	218,000
09 May 2024	38.50	38.81	38.46	38.81	38.81	233,700
08 May 2024	38.35	38.52	38.33	38.46	38.46	262,600
07 May 2024	38.33	38.45	38.32	38.42	38.42	187,600
06 May 2024	38.23	38.27	38.12	38.25	38.25	209,200
03 May 2024	38.14	38.22	37.92	38.09	38.09	170,000
02 May 2024	37.67	37.78	37.51	37.68	37.68	263,200
01 May 2024	37.60	37.88	37.46	37.50	37.50	504,500
30 Apr 2024	38.00	38.00	37.61	37.64	37.64	279,400
29 Apr 2024	38.08	38.20	38.04	38.13	38.13	198,200
26 Apr 2024	37.97	38.13	37.94	38.04	38.04	170,400
26 Apr 2024	0.153 Dividend
25 Apr 2024	37.95	38.17	37.85	38.10	37.95	240,400
24 Apr 2024	38.28	38.34	38.10	38.32	38.17	317,400
23 Apr 2024	38.18	38.31	38.12	38.24	38.09	247,500
22 Apr 2024	37.99	38.26	37.81	38.09	37.94	365,500
19 Apr 2024	37.81	37.96	37.77	37.94	37.79	236,800
18 Apr 2024	37.88	37.97	37.66	37.78	37.63	215,500
17 Apr 2024	37.84	37.97	37.62	37.75	37.60	256,100
16 Apr 2024	37.90	37.90	37.59	37.68	37.53	276,600
15 Apr 2024	38.16	38.24	37.65	37.74	37.59	250,700
12 Apr 2024	38.20	38.20	37.77	37.87	37.72	247,900
11 Apr 2024	38.38	38.39	38.06	38.25	38.10	174,000
10 Apr 2024	38.26	38.38	38.13	38.25	38.10	410,800
09 Apr 2024	38.54	38.64	38.20	38.53	38.38	294,600
08 Apr 2024	38.58	38.58	38.41	38.51	38.36	166,400
05 Apr 2024	38.34	38.60	38.28	38.55	38.40	178,100
04 Apr 2024	38.73	38.79	38.23	38.34	38.19	231,500
03 Apr 2024	38.51	38.65	38.48	38.59	38.44	181,700
02 Apr 2024	38.56	38.60	38.39	38.52	38.37	227,400
01 Apr 2024	38.94	38.97	38.68	38.73	38.57	226,700
28 Mar 2024	38.87	38.96	38.77	38.88	38.72	332,800
27 Mar 2024	38.56	38.83	38.56	38.81	38.65	251,100
26 Mar 2024	38.50	38.50	38.37	38.37	38.22	230,100
26 Mar 2024	0.155 Dividend
25 Mar 2024	38.63	38.74	38.56	38.56	38.25	249,700
22 Mar 2024	38.95	38.99	38.70	38.70	38.39	729,700
21 Mar 2024	38.87	38.99	38.78	38.97	38.66	290,500
20 Mar 2024	38.42	38.75	38.37	38.75	38.44	202,500
19 Mar 2024	38.25	38.50	38.22	38.46	38.15	304,300
18 Mar 2024	38.27	38.34	38.21	38.27	37.96	230,600
15 Mar 2024	38.19	38.30	38.12	38.20	37.89	172,000
14 Mar 2024	38.41	38.42	38.13	38.33	38.02	204,700
13 Mar 2024	38.27	38.41	38.23	38.30	37.99	364,100
12 Mar 2024	38.04	38.27	37.95	38.27	37.96	180,600
11 Mar 2024	37.82	38.01	37.71	37.98	37.68	170,800
08 Mar 2024	37.90	37.97	37.80	37.89	37.59	317,600
07 Mar 2024	37.90	37.99	37.83	37.83	37.53	311,400
06 Mar 2024	37.79	37.93	37.67	37.72	37.42	408,200
05 Mar 2024	37.83	37.88	37.53	37.68	37.38	259,600
04 Mar 2024	37.76	37.92	37.73	37.83	37.53	248,400
01 Mar 2024	37.72	37.91	37.66	37.86	37.56	394,900
29 Feb 2024	37.87	37.87	37.65	37.77	37.47	276,500
28 Feb 2024	37.62	37.75	37.62	37.73	37.43	375,900
27 Feb 2024	37.84	37.84	37.65	37.73	37.43	208,700
27 Feb 2024	0.152 Dividend
26 Feb 2024	38.11	38.11	37.93	38.00	37.54	214,500
23 Feb 2024	37.96	38.16	37.96	38.07	37.61	240,900
22 Feb 2024	37.69	38.02	37.69	37.96	37.50	303,100
21 Feb 2024	37.39	37.61	37.37	37.58	37.13	169,000
20 Feb 2024	37.45	37.60	37.38	37.43	36.98	358,800
16 Feb 2024	37.48	37.67	37.45	37.53	37.08	485,900
15 Feb 2024	37.23	37.53	37.23	37.49	37.04	275,700
14 Feb 2024	37.27	37.28	37.06	37.28	36.83	575,200
13 Feb 2024	37.27	37.32	36.91	37.09	36.65	232,700
12 Feb 2024	37.43	37.59	37.37	37.47	37.02	218,100
09 Feb 2024	37.48	37.49	37.34	37.41	36.96	462,600
08 Feb 2024	37.56	37.57	37.42	37.53	37.08	203,500
07 Feb 2024	37.42	37.56	37.42	37.54	37.09	277,500
06 Feb 2024	37.33	37.40	37.27	37.35	36.90	259,700
05 Feb 2024	37.44	37.48	37.13	37.26	36.81	278,600
02 Feb 2024	37.33	37.61	37.24	37.51	37.06	239,700
01 Feb 2024	37.05	37.40	37.01	37.40	36.95	350,400
31 Jan 2024	37.36	37.42	37.00	37.01	36.57	270,200
30 Jan 2024	37.13	37.35	37.13	37.34	36.89	268,900
29 Jan 2024	37.02	37.20	36.96	37.15	36.70	191,900
29 Jan 2024	0.149 Dividend
26 Jan 2024	37.14	37.25	37.10	37.18	36.59	227,400
25 Jan 2024	37.06	37.22	36.99	37.15	36.56	353,800
24 Jan 2024	37.08	37.10	36.90	36.90	36.31	277,100
23 Jan 2024	36.84	36.98	36.83	36.92	36.33	290,000
22 Jan 2024	36.76	36.86	36.72	36.83	36.24	270,600
19 Jan 2024	36.59	36.80	36.43	36.77	36.18	827,700
18 Jan 2024	36.39	36.54	36.24	36.46	35.88	317,100
17 Jan 2024	36.31	36.46	36.25	36.38	35.80	266,700
16 Jan 2024	36.52	36.65	36.36	36.47	35.89	272,800
12 Jan 2024	36.70	36.79	36.54	36.64	36.06	176,300
11 Jan 2024	36.61	36.74	36.40	36.67	36.09	312,900
10 Jan 2024	36.50	36.68	36.49	36.63	36.05	291,500
09 Jan 2024	36.48	36.51	36.38	36.49	35.91	239,100
08 Jan 2024	36.36	36.66	36.31	36.62	36.04	295,300
05 Jan 2024	36.44	36.59	36.33	36.43	35.85	325,400
04 Jan 2024	36.57	36.73	36.46	36.54	35.96	193,700
03 Jan 2024	36.60	36.60	36.43	36.47	35.89	202,300
02 Jan 2024	36.41	36.67	36.41	36.65	36.07	284,900
29 Dec 2023	36.54	36.55	36.39	36.55	35.97	474,700
28 Dec 2023	36.55	36.59	36.50	36.52	35.94	380,300
27 Dec 2023	36.47	36.55	36.42	36.48	35.90	208,500
27 Dec 2023	0.146 Dividend
26 Dec 2023	36.52	36.68	36.48	36.60	35.87	207,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,755.17+8.59(+0.07%)

NZD/USD0.6021-0.0013(-0.21%)

NZD/EUR0.5584-0.0010(-0.18%)

ALL ORDS8,022.70+28.50(+0.36%)

ASX 2007,749.00+27.40(+0.35%)

OIL78.20-1.06(-1.34%)

Amplify CWP Enhanced Dividend Income ETF (DIVO)

NZX 50
11,755.17
+8.59(+0.07%)

NZD/USD
0.6021
-0.0013(-0.21%)

NZD/EUR
0.5584
-0.0010(-0.18%)

ALL ORDS
8,022.70
+28.50(+0.36%)

ASX 200
7,749.00
+27.40(+0.35%)

OIL
78.20
-1.06(-1.34%)