Skip to main content

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

38.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 35.52 35.68 35.48 35.68 278,998 +0.15(+0.44%)
Jul 28, 2023 35.52 35.66 35.42 35.53 292,675 +0.08(+0.22%)
Jul 27, 2023 35.82 35.83 35.35 35.45 524,842 -0.13(-0.36%)
Jul 26, 2023 35.69 35.77 35.54 35.58 375,591 -0.11(-0.30%)
Jul 25, 2023 35.60 35.79 35.55 35.69 360,315 -0.02(-0.05%)
Jul 24, 2023 35.54 35.80 35.54 35.70 350,659 +0.22(+0.63%)
Jul 21, 2023 35.43 35.57 35.33 35.48 378,614 +0.13(+0.35%)
Jul 20, 2023 35.12 35.44 35.11 35.36 241,734 +0.28(+0.80%)
Jul 19, 2023 35.02 35.18 34.99 35.08 275,705 +0.18(+0.53%)
Jul 18, 2023 34.76 35.03 34.76 34.89 515,619 +0.17(+0.50%)
Jul 17, 2023 34.78 34.82 34.70 34.72 331,584 -0.10(-0.28%)
Jul 14, 2023 34.79 34.82 34.70 34.82 312,066 +0.14(+0.42%)
Jul 13, 2023 34.72 34.81 34.60 34.67 349,348 +0.07(+0.20%)
Jul 12, 2023 34.66 34.79 34.57 34.61 530,174 +0.13(+0.36%)
Jul 11, 2023 34.42 34.59 34.29 34.48 279,669 +0.23(+0.68%)
Jul 10, 2023 34.25 34.38 34.21 34.25 391,245 +0.05(+0.14%)
Jul 07, 2023 34.30 34.47 34.19 34.20 349,827 -0.15(-0.45%)
Jul 06, 2023 34.39 34.46 34.21 34.35 411,259 -0.22(-0.64%)
Jul 05, 2023 34.56 34.71 34.51 34.58 356,919 -0.10(-0.28%)
Jul 03, 2023 34.62 34.78 34.58 34.67 352,560 -0.05(-0.14%)
Jun 30, 2023 34.48 34.72 34.40 34.72 393,820 +0.43(+1.27%)
Jun 29, 2023 34.16 34.36 34.11 34.29 381,432 +0.17(+0.51%)
Jun 28, 2023 34.10 34.31 33.96 34.11 775,349 -0.07(-0.19%)
Jun 27, 2023 34.06 34.25 34.05 34.18 442,307 +0.17(+0.51%)
Jun 26, 2023 33.99 34.13 33.92 34.01 375,932 -0.01(-0.03%)
Jun 23, 2023 34.16 34.16 33.97 34.02 274,953 -0.16(-0.48%)
Jun 22, 2023 34.12 34.26 34.11 34.18 405,383 +0.03(+0.08%)
Jun 21, 2023 34.25 34.34 34.01 34.15 318,080 -0.07(-0.20%)
Jun 20, 2023 34.25 34.30 34.08 34.22 294,973 -0.13(-0.39%)
Jun 16, 2023 34.46 34.51 34.31 34.35 391,130 +0.01(+0.03%)
Jun 15, 2023 34.02 34.44 33.91 34.34 409,706 +0.37(+1.07%)
Jun 14, 2023 34.06 34.15 33.86 33.98 467,747 -0.09(-0.25%)
Jun 13, 2023 34.04 34.17 33.99 34.06 488,036 +0.09(+0.25%)
Jun 12, 2023 33.95 34.03 33.86 33.98 338,797 +0.00(+0.00%)
Jun 09, 2023 34.03 34.03 33.86 33.98 361,237 +0.00(+0.00%)
Jun 08, 2023 33.82 33.99 33.79 33.98 352,838 +0.19(+0.57%)
Jun 07, 2023 33.67 33.88 33.63 33.79 329,459 +0.09(+0.26%)
Jun 06, 2023 33.79 33.86 33.57 33.70 346,863 -0.09(-0.26%)
Jun 05, 2023 33.86 33.94 33.67 33.79 262,307 -0.10(-0.28%)
Jun 02, 2023 33.53 33.89 33.48 33.88 382,280 +0.49(+1.47%)
Jun 01, 2023 33.17 33.49 33.08 33.39 488,422 +0.31(+0.93%)
May 31, 2023 33.15 33.25 33.05 33.08 549,058 -0.19(-0.58%)
May 30, 2023 33.47 33.47 33.14 33.28 649,483 -0.14(-0.43%)
May 26, 2023 33.36 33.52 33.29 33.42 426,948 +0.22(+0.66%)
May 25, 2023 33.32 33.32 33.09 33.20 533,185 -0.19(-0.57%)
May 24, 2023 33.39 33.42 33.30 33.39 350,190 -0.15(-0.46%)
May 23, 2023 33.62 33.68 33.42 33.54 389,610 -0.03(-0.09%)
May 22, 2023 33.76 33.94 33.57 33.57 317,793 -0.18(-0.54%)
May 19, 2023 33.91 33.99 33.69 33.76 434,398 -0.09(-0.25%)
May 18, 2023 33.79 33.90 33.58 33.84 390,281 +0.05(+0.14%)
May 17, 2023 33.70 33.88 33.54 33.79 425,953 +0.31(+0.91%)
May 16, 2023 33.74 33.84 33.49 33.49 287,277 -0.27(-0.79%)
May 15, 2023 33.82 33.94 33.68 33.76 354,003 -0.03(-0.09%)
May 12, 2023 33.90 33.95 33.63 33.78 361,182 +0.03(+0.09%)
May 11, 2023 33.84 33.84 33.68 33.76 401,632 -0.16(-0.48%)
May 10, 2023 34.15 34.16 33.75 33.92 352,714 -0.10(-0.28%)
May 09, 2023 33.98 34.08 33.93 34.01 359,221 -0.06(-0.17%)
May 08, 2023 34.20 34.21 33.98 34.07 395,313 -0.05(-0.14%)
May 05, 2023 33.93 34.16 33.89 34.12 390,004 +0.48(+1.42%)
May 04, 2023 33.87 33.94 33.50 33.64 347,857 -0.28(-0.82%)
May 03, 2023 34.24 34.29 33.89 33.92 341,189 -0.31(-0.89%)
May 02, 2023 34.55 34.62 33.98 34.22 341,340 -0.39(-1.13%)
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.