Skip to main content

Yieldshares Cwp Dividend & Option Income Amplify (NY: DIVO )

35.37 +0.20 (+0.57%)
Official Closing Price Updated: 8:00 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2023 35.21 35.38 35.17 35.37 338,948 +0.20(+0.57%)
Jun 07, 2023 35.05 35.27 35.01 35.17 316,489 +0.09(+0.26%)
Jun 06, 2023 35.17 35.25 34.95 35.08 333,208 -0.09(-0.26%)
Jun 05, 2023 35.25 35.33 35.05 35.17 251,981 -0.10(-0.28%)
Jun 02, 2023 34.90 35.28 34.85 35.27 367,231 +0.51(+1.47%)
Jun 01, 2023 34.53 34.86 34.44 34.76 469,194 +0.32(+0.93%)
May 31, 2023 34.51 34.61 34.40 34.44 527,443 -0.20(-0.58%)
May 30, 2023 34.84 34.84 34.50 34.64 623,914 -0.15(-0.43%)
May 26, 2023 34.73 34.90 34.65 34.79 410,140 +0.23(+0.66%)
May 25, 2023 34.69 34.69 34.45 34.56 512,194 -0.20(-0.57%)
May 24, 2023 34.76 34.79 34.66 34.76 336,404 -0.16(-0.46%)
May 23, 2023 35.00 35.06 34.79 34.92 374,272 -0.03(-0.09%)
May 22, 2023 35.15 35.33 34.95 34.95 305,282 -0.19(-0.54%)
May 19, 2023 35.30 35.39 35.07 35.14 417,296 -0.09(-0.25%)
May 18, 2023 35.18 35.29 34.96 35.23 374,916 +0.05(+0.14%)
May 17, 2023 35.08 35.27 34.91 35.18 409,184 +0.32(+0.91%)
May 16, 2023 35.12 35.22 34.86 34.86 275,967 -0.28(-0.79%)
May 15, 2023 35.21 35.34 35.06 35.14 340,066 -0.03(-0.09%)
May 12, 2023 35.29 35.34 35.01 35.17 346,963 +0.03(+0.09%)
May 11, 2023 35.23 35.23 35.06 35.14 385,820 -0.17(-0.48%)
May 10, 2023 35.55 35.56 35.13 35.31 338,829 -0.10(-0.28%)
May 09, 2023 35.38 35.48 35.32 35.41 345,079 -0.06(-0.17%)
May 08, 2023 35.61 35.62 35.37 35.47 379,750 -0.05(-0.14%)
May 05, 2023 35.32 35.56 35.28 35.52 374,650 +0.50(+1.42%)
May 04, 2023 35.26 35.33 34.87 35.02 334,163 -0.29(-0.82%)
May 03, 2023 35.65 35.70 35.28 35.31 327,757 -0.32(-0.89%)
May 02, 2023 35.97 36.03 35.38 35.63 327,902 -0.41(-1.13%)
May 01, 2023 35.93 36.11 35.88 36.03 531,114 +0.08(+0.22%)
Apr 28, 2023 35.67 35.96 35.61 35.96 379,772 +0.28(+0.78%)
Apr 27, 2023 35.36 35.75 35.21 35.68 261,727 +0.44(+1.24%)
Apr 26, 2023 35.64 35.82 35.22 35.24 397,918 -0.35(-0.99%)
Apr 25, 2023 35.85 35.94 35.55 35.59 433,102 -0.38(-1.05%)
Apr 24, 2023 35.81 36.01 35.81 35.97 431,237 +0.13(+0.36%)
Apr 21, 2023 35.90 35.98 35.80 35.84 375,475 -0.03(-0.08%)
Apr 20, 2023 35.89 35.98 35.80 35.87 252,475 -0.07(-0.19%)
Apr 19, 2023 35.94 36.06 35.86 35.94 433,349 -0.12(-0.33%)
Apr 18, 2023 36.00 36.06 35.91 36.06 332,030 +0.11(+0.30%)
Apr 17, 2023 36.03 36.03 35.83 35.95 387,662 -0.03(-0.08%)
Apr 14, 2023 35.93 36.10 35.77 35.98 333,417 +0.13(+0.36%)
Apr 13, 2023 35.65 35.91 35.56 35.85 400,305 +0.32(+0.89%)
Apr 12, 2023 35.74 35.81 35.53 35.53 377,314 -0.12(-0.33%)
Apr 11, 2023 35.55 35.70 35.49 35.65 359,565 +0.17(+0.48%)
Apr 10, 2023 35.34 35.50 35.33 35.48 731,283 +0.04(+0.11%)
Apr 06, 2023 35.35 35.46 35.28 35.44 726,123 +0.08(+0.22%)
Apr 05, 2023 35.26 35.45 35.26 35.36 850,660 +0.10(+0.28%)
Apr 04, 2023 35.61 35.63 35.16 35.26 324,243 -0.30(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.