Skip to main content

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

38.88 +0.07 (+0.18%)
Streaming Delayed Price Updated: 2:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 33.53 33.80 33.53 33.80 602,225 +0.28(+0.82%)
Mar 30, 2023 33.49 33.52 33.31 33.52 371,059 +0.13(+0.40%)
Mar 29, 2023 33.41 33.41 33.24 33.39 461,840 +0.26(+0.78%)
Mar 28, 2023 33.08 33.23 33.01 33.13 485,080 +0.08(+0.23%)
Mar 27, 2023 33.12 33.22 32.99 33.06 423,009 +0.13(+0.40%)
Mar 24, 2023 32.75 32.94 32.50 32.92 428,093 +0.22(+0.67%)
Mar 23, 2023 32.88 33.17 32.56 32.71 380,410 -0.05(-0.14%)
Mar 22, 2023 33.11 33.29 32.74 32.75 452,703 -0.35(-1.06%)
Mar 21, 2023 33.09 33.17 32.91 33.10 258,172 +0.31(+0.96%)
Mar 20, 2023 32.56 32.91 32.51 32.79 355,620 +0.36(+1.11%)
Mar 17, 2023 32.69 32.79 32.38 32.43 246,251 -0.33(-1.01%)
Mar 16, 2023 32.41 32.83 32.22 32.76 465,150 +0.26(+0.79%)
Mar 15, 2023 32.44 32.59 32.17 32.51 496,206 -0.33(-1.01%)
Mar 14, 2023 32.79 32.98 32.54 32.84 774,296 +0.36(+1.11%)
Mar 13, 2023 32.39 32.90 32.32 32.48 627,308 -0.11(-0.35%)
Mar 10, 2023 32.87 33.12 32.48 32.59 475,344 -0.37(-1.12%)
Mar 09, 2023 33.38 33.53 32.84 32.96 325,456 -0.38(-1.14%)
Mar 08, 2023 33.43 33.50 33.08 33.34 529,778 -0.05(-0.14%)
Mar 07, 2023 33.84 33.87 33.31 33.39 450,523 -0.49(-1.46%)
Mar 06, 2023 33.85 33.93 33.76 33.88 527,204 +0.05(+0.14%)
Mar 03, 2023 33.49 33.84 33.43 33.84 468,765 +0.42(+1.25%)
Mar 02, 2023 33.14 33.54 33.13 33.42 368,948 +0.12(+0.37%)
Mar 01, 2023 33.22 33.35 33.12 33.29 374,926 -0.01(-0.03%)
Feb 28, 2023 33.56 33.60 33.25 33.30 459,338 -0.25(-0.74%)
Feb 27, 2023 33.60 33.76 33.43 33.55 489,974 +0.09(+0.28%)
Feb 24, 2023 33.40 33.52 33.19 33.46 557,105 -0.07(-0.19%)
Feb 23, 2023 33.55 33.66 33.28 33.52 478,905 +0.15(+0.45%)
Feb 22, 2023 33.55 33.65 33.31 33.37 415,647 -0.12(-0.37%)
Feb 21, 2023 33.71 33.80 33.48 33.49 570,039 -0.34(-1.01%)
Feb 17, 2023 33.69 33.90 33.64 33.83 456,124 +0.06(+0.17%)
Feb 16, 2023 33.94 34.04 33.71 33.78 628,113 -0.28(-0.83%)
Feb 15, 2023 34.00 34.21 33.91 34.06 729,389 -0.15(-0.44%)
Feb 14, 2023 34.21 34.31 33.95 34.21 424,543 +0.00(+0.00%)
Feb 13, 2023 33.96 34.24 33.84 34.21 458,253 +0.32(+0.95%)
Feb 10, 2023 33.64 33.98 33.64 33.89 500,216 +0.19(+0.56%)
Feb 09, 2023 34.08 34.15 33.60 33.70 615,416 -0.21(-0.61%)
Feb 08, 2023 34.07 34.07 33.87 33.91 553,205 -0.16(-0.47%)
Feb 07, 2023 33.94 34.16 33.70 34.07 630,925 +0.10(+0.31%)
Feb 06, 2023 33.94 33.97 33.75 33.97 583,870 +0.08(+0.22%)
Feb 03, 2023 33.89 34.03 33.82 33.89 675,734 -0.08(-0.22%)
Feb 02, 2023 34.23 34.25 33.80 33.97 745,628 -0.12(-0.36%)
Feb 01, 2023 34.08 34.35 33.72 34.09 576,396 +0.01(+0.03%)
Jan 31, 2023 33.98 34.14 33.80 34.08 446,405 +0.19(+0.56%)
Jan 30, 2023 33.93 34.11 33.80 33.89 534,149 -0.22(-0.64%)
Jan 27, 2023 34.15 34.22 33.95 34.11 729,501 +0.06(+0.18%)
Jan 26, 2023 33.93 34.13 33.87 34.05 608,372 +0.16(+0.47%)
Jan 25, 2023 33.67 33.89 33.47 33.89 564,449 +0.10(+0.31%)
Jan 24, 2023 33.65 33.89 33.46 33.78 388,162 +0.07(+0.20%)
Jan 23, 2023 33.73 33.95 33.63 33.72 901,460 +0.01(+0.03%)
Jan 20, 2023 33.60 33.71 33.39 33.71 504,900 +0.17(+0.51%)
Jan 19, 2023 33.48 33.67 33.45 33.54 711,304 -0.10(-0.31%)
Jan 18, 2023 34.25 34.37 33.63 33.64 553,797 -0.61(-1.79%)
Jan 17, 2023 34.51 34.55 34.19 34.25 578,475 -0.19(-0.55%)
Jan 13, 2023 34.18 34.48 34.14 34.44 466,895 +0.09(+0.27%)
Jan 12, 2023 34.29 34.46 34.10 34.35 762,549 +0.08(+0.22%)
Jan 11, 2023 34.22 34.27 34.04 34.27 551,707 +0.20(+0.58%)
Jan 10, 2023 33.89 34.09 33.71 34.08 572,738 +0.16(+0.47%)
Jan 09, 2023 34.07 34.23 33.84 33.92 525,642 -0.10(-0.30%)
Jan 06, 2023 33.71 34.06 33.66 34.02 347,986 +0.49(+1.46%)
Jan 05, 2023 33.52 33.64 33.41 33.53 436,180 -0.13(-0.39%)
Jan 04, 2023 33.56 33.75 33.42 33.66 415,271 +0.08(+0.22%)
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.