Skip to main content

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

37.59 -0.05 (-0.12%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 33.33 33.40 32.48 32.59 540,880 -0.84(-2.53%)
Apr 28, 2022 33.03 33.57 32.92 33.43 440,966 +0.61(+1.85%)
Apr 27, 2022 32.91 33.16 32.70 32.82 348,390 +0.16(+0.49%)
Apr 26, 2022 33.16 33.18 32.59 32.66 502,623 -0.57(-1.71%)
Apr 25, 2022 33.02 33.29 32.55 33.23 668,769 +0.04(+0.11%)
Apr 22, 2022 33.93 33.93 33.14 33.20 718,837 -0.85(-2.50%)
Apr 21, 2022 34.52 34.67 33.94 34.05 659,019 -0.33(-0.97%)
Apr 20, 2022 34.19 34.46 34.16 34.38 414,418 +0.36(+1.06%)
Apr 19, 2022 33.69 34.10 33.69 34.02 452,396 +0.33(+0.99%)
Apr 18, 2022 33.68 33.86 33.58 33.69 383,700 +0.00(+0.00%)
Apr 14, 2022 33.81 33.97 33.65 33.69 336,137 -0.13(-0.37%)
Apr 13, 2022 33.59 33.84 33.51 33.81 330,778 +0.26(+0.78%)
Apr 12, 2022 33.74 34.00 33.45 33.55 432,378 -0.10(-0.30%)
Apr 11, 2022 33.85 33.94 33.58 33.65 535,776 -0.29(-0.85%)
Apr 08, 2022 33.83 34.10 33.76 33.94 608,441 +0.08(+0.24%)
Apr 07, 2022 33.64 33.94 33.47 33.86 660,848 +0.11(+0.32%)
Apr 06, 2022 33.67 33.78 33.55 33.75 454,046 -0.10(-0.29%)
Apr 05, 2022 33.92 34.17 33.75 33.85 379,175 -0.04(-0.11%)
Apr 04, 2022 33.94 34.00 33.66 33.88 578,977 -0.01(-0.03%)
Apr 01, 2022 33.99 33.99 33.67 33.89 354,832 +0.02(+0.05%)
Mar 31, 2022 34.33 34.33 33.87 33.88 493,066 -0.35(-1.03%)
Mar 30, 2022 34.24 34.33 34.11 34.23 392,423 +0.02(+0.05%)
Mar 29, 2022 34.43 34.43 33.97 34.21 890,587 +0.13(+0.37%)
Mar 28, 2022 34.14 34.14 33.79 34.08 397,435 +0.08(+0.24%)
Mar 25, 2022 33.88 34.00 33.74 34.00 1,033,043 +0.20(+0.59%)
Mar 24, 2022 33.80 33.80 33.54 33.80 465,124 +0.22(+0.64%)
Mar 23, 2022 33.81 33.81 33.56 33.59 833,553 -0.23(-0.67%)
Mar 22, 2022 33.82 33.89 33.68 33.81 281,698 +0.14(+0.40%)
Mar 21, 2022 33.62 33.80 33.44 33.68 619,387 +0.10(+0.30%)
Mar 18, 2022 33.33 33.65 33.25 33.58 249,862 +0.28(+0.84%)
Mar 17, 2022 32.95 33.37 32.88 33.30 340,780 +0.24(+0.74%)
Mar 16, 2022 32.88 33.06 32.52 33.06 271,286 +0.45(+1.38%)
Mar 15, 2022 32.25 32.71 32.21 32.61 338,621 +0.38(+1.17%)
Mar 14, 2022 32.39 32.61 32.12 32.23 213,243 -0.13(-0.39%)
Mar 11, 2022 32.62 32.76 32.28 32.35 298,853 -0.16(-0.50%)
Mar 10, 2022 32.21 32.53 32.14 32.52 338,131 +0.00(+0.00%)
Mar 09, 2022 32.33 32.61 32.25 32.52 152,040 +0.50(+1.58%)
Mar 08, 2022 32.33 32.61 31.94 32.01 338,443 -0.31(-0.95%)
Mar 07, 2022 32.83 32.83 32.21 32.32 382,324 -0.58(-1.75%)
Mar 04, 2022 32.65 32.95 32.54 32.89 227,733 +0.02(+0.05%)
Mar 03, 2022 33.01 33.11 32.76 32.88 316,412 +0.05(+0.16%)
Mar 02, 2022 32.43 32.91 32.38 32.82 166,233 +0.56(+1.73%)
Mar 01, 2022 32.60 32.75 32.03 32.26 378,110 -0.38(-1.16%)
Feb 28, 2022 32.43 32.64 32.27 32.64 293,654 -0.19(-0.58%)
Feb 25, 2022 32.33 32.83 32.35 32.83 480,264 +0.73(+2.27%)
Feb 24, 2022 31.48 32.10 31.39 32.10 825,749 -0.06(-0.18%)
Feb 23, 2022 32.76 32.79 32.08 32.16 414,737 -0.38(-1.16%)
Feb 22, 2022 32.91 32.93 32.24 32.54 455,493 -0.41(-1.25%)
Feb 18, 2022 32.95 0 -0.07(-0.22%)
Feb 17, 2022 33.21 33.29 32.89 33.02 226,819 -0.31(-0.94%)
Feb 16, 2022 33.19 33.34 33.07 33.33 211,420 +0.12(+0.35%)
Feb 15, 2022 33.29 33.37 33.16 33.22 300,187 +0.18(+0.54%)
Feb 14, 2022 33.07 33.15 32.78 33.04 281,806 -0.06(-0.19%)
Feb 11, 2022 33.42 33.54 33.01 33.10 306,037 -0.30(-0.89%)
Feb 10, 2022 33.68 33.87 33.25 33.40 302,976 -0.50(-1.48%)
Feb 09, 2022 33.92 34.02 33.82 33.90 574,339 +0.22(+0.67%)
Feb 08, 2022 33.62 33.71 33.44 33.68 413,193 +0.17(+0.51%)
Feb 07, 2022 33.60 33.69 33.41 33.51 374,077 -0.04(-0.11%)
Feb 04, 2022 33.56 33.74 33.27 33.54 319,564 -0.04(-0.13%)
Feb 03, 2022 33.77 33.48 33.59 743,585 -0.32(-0.95%)
Feb 02, 2022 33.69 33.92 33.55 33.91 325,427 +0.35(+1.04%)
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.