Skip to main content

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

38.88 +0.07 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 30.88 31.11 30.65 30.84 279,862 -0.27(-0.86%)
Jun 29, 2022 31.16 31.22 30.96 31.10 446,004 +0.07(+0.24%)
Jun 28, 2022 31.57 31.78 30.98 31.03 290,615 -0.24(-0.77%)
Jun 27, 2022 31.46 31.56 31.22 31.27 337,709 -0.10(-0.32%)
Jun 24, 2022 30.97 31.41 30.92 31.37 407,492 +0.59(+1.93%)
Jun 23, 2022 30.82 30.90 30.40 30.78 718,827 +0.05(+0.18%)
Jun 22, 2022 30.39 30.91 30.29 30.72 307,770 -0.02(-0.06%)
Jun 21, 2022 30.33 30.82 30.29 30.74 333,909 +0.70(+2.32%)
Jun 17, 2022 30.28 30.40 29.92 30.05 510,299 -0.17(-0.58%)
Jun 16, 2022 30.42 30.42 30.08 30.22 821,190 -0.63(-2.05%)
Jun 15, 2022 30.85 31.11 30.41 30.85 402,423 +0.12(+0.39%)
Jun 14, 2022 31.02 31.14 30.51 30.73 358,818 -0.14(-0.44%)
Jun 13, 2022 31.13 31.29 30.76 30.87 647,202 -0.78(-2.46%)
Jun 10, 2022 32.15 32.15 31.58 31.65 629,152 -0.65(-2.01%)
Jun 09, 2022 32.77 32.87 32.28 32.30 449,196 -0.51(-1.56%)
Jun 08, 2022 33.06 33.14 32.75 32.81 647,150 -0.34(-1.02%)
Jun 07, 2022 32.75 33.19 32.64 33.15 365,790 +0.27(+0.84%)
Jun 06, 2022 32.96 33.14 32.82 32.87 313,730 +0.05(+0.14%)
Jun 03, 2022 32.94 33.02 32.75 32.83 341,727 -0.14(-0.42%)
Jun 02, 2022 32.73 33.03 32.50 32.97 297,803 +0.25(+0.76%)
Jun 01, 2022 33.06 33.12 32.60 32.72 385,082 -0.23(-0.69%)
May 31, 2022 32.99 33.14 32.73 32.95 338,103 -0.14(-0.41%)
May 27, 2022 32.71 33.16 32.59 33.08 459,188 +0.51(+1.57%)
May 26, 2022 32.50 32.73 32.42 32.57 419,450 +0.33(+1.02%)
May 25, 2022 32.12 32.38 31.92 32.24 385,264 +0.15(+0.45%)
May 24, 2022 31.84 32.22 31.65 32.10 350,967 +0.16(+0.51%)
May 23, 2022 31.74 32.10 31.67 31.93 538,811 +0.58(+1.86%)
May 20, 2022 31.52 31.62 30.88 31.35 663,509 -0.05(-0.15%)
May 19, 2022 31.48 31.71 31.17 31.39 517,280 -0.34(-1.06%)
May 18, 2022 32.59 32.72 31.61 31.73 599,071 -0.98(-2.98%)
May 17, 2022 32.64 32.73 32.45 32.71 465,358 +0.41(+1.27%)
May 16, 2022 32.30 32.51 31.99 32.30 305,257 +0.11(+0.34%)
May 13, 2022 31.93 32.28 31.87 32.19 563,384 +0.42(+1.32%)
May 12, 2022 31.72 31.90 31.28 31.77 802,488 -0.06(-0.20%)
May 11, 2022 32.00 32.48 31.77 31.83 496,341 -0.21(-0.65%)
May 10, 2022 32.41 32.52 31.81 32.04 518,967 -0.09(-0.28%)
May 09, 2022 32.39 32.49 32.00 32.13 611,504 -0.61(-1.87%)
May 06, 2022 32.62 32.85 32.30 32.74 436,172 +0.03(+0.08%)
May 05, 2022 33.34 33.41 32.41 32.72 447,331 -0.89(-2.66%)
May 04, 2022 33.04 33.61 32.80 33.61 343,712 +0.69(+2.11%)
May 03, 2022 32.76 33.09 32.64 32.92 519,139 +0.17(+0.53%)
May 02, 2022 32.72 32.88 32.22 32.74 553,076 +0.03(+0.08%)
Apr 29, 2022 33.46 33.54 32.61 32.72 538,762 -0.85(-2.53%)
Apr 28, 2022 33.16 33.70 33.05 33.56 439,238 +0.61(+1.85%)
Apr 27, 2022 33.03 33.29 32.83 32.95 347,025 +0.16(+0.49%)
Apr 26, 2022 33.29 33.31 32.72 32.79 500,653 -0.57(-1.71%)
Apr 25, 2022 33.15 33.42 32.67 33.36 666,149 +0.04(+0.11%)
Apr 22, 2022 34.06 34.06 33.27 33.33 716,021 -0.85(-2.50%)
Apr 21, 2022 34.65 34.81 34.07 34.18 656,438 -0.34(-0.97%)
Apr 20, 2022 34.33 34.60 34.29 34.52 412,794 +0.36(+1.06%)
Apr 19, 2022 33.83 34.24 33.83 34.15 450,624 +0.34(+0.99%)
Apr 18, 2022 33.81 33.99 33.71 33.82 382,197 +0.00(+0.00%)
Apr 14, 2022 33.94 34.10 33.78 33.82 334,820 -0.13(-0.37%)
Apr 13, 2022 33.72 33.97 33.65 33.94 329,482 +0.26(+0.78%)
Apr 12, 2022 33.87 34.13 33.58 33.68 430,684 -0.10(-0.30%)
Apr 11, 2022 33.98 34.07 33.71 33.78 533,677 -0.29(-0.85%)
Apr 08, 2022 33.96 34.24 33.89 34.07 606,058 +0.08(+0.24%)
Apr 07, 2022 33.77 34.07 33.60 33.99 658,259 +0.11(+0.32%)
Apr 06, 2022 33.80 33.92 33.68 33.88 452,267 -0.10(-0.29%)
Apr 05, 2022 34.05 34.31 33.88 33.98 377,689 -0.04(-0.11%)
Apr 04, 2022 34.07 34.14 33.79 34.02 576,709 -0.01(-0.03%)
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.