Skip to main content

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

38.04 +0.09 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 32.86 33.01 32.60 32.81 339,467 -0.14(-0.41%)
May 27, 2022 32.58 33.02 32.46 32.95 461,041 +0.51(+1.57%)
May 26, 2022 32.37 32.60 32.29 32.44 421,143 +0.33(+1.02%)
May 25, 2022 31.99 32.25 31.79 32.11 386,819 +0.15(+0.45%)
May 24, 2022 31.71 32.09 31.52 31.97 352,384 +0.16(+0.51%)
May 23, 2022 31.61 31.97 31.54 31.80 540,986 +0.58(+1.86%)
May 20, 2022 31.39 31.49 30.76 31.22 666,187 -0.05(-0.15%)
May 19, 2022 31.35 31.59 31.04 31.27 519,368 -0.34(-1.06%)
May 18, 2022 32.46 32.59 31.49 31.60 601,489 -0.97(-2.98%)
May 17, 2022 32.51 32.60 32.32 32.58 467,236 +0.41(+1.27%)
May 16, 2022 32.17 32.38 31.86 32.17 306,489 +0.11(+0.34%)
May 13, 2022 31.80 32.15 31.75 32.06 565,658 +0.42(+1.32%)
May 12, 2022 31.59 31.78 31.16 31.64 805,727 -0.06(-0.20%)
May 11, 2022 31.88 32.35 31.64 31.70 498,345 -0.21(-0.65%)
May 10, 2022 32.28 32.39 31.69 31.91 521,061 -0.09(-0.28%)
May 09, 2022 32.26 32.36 31.88 32.00 613,972 -0.61(-1.87%)
May 06, 2022 32.48 32.71 32.17 32.61 437,932 +0.03(+0.08%)
May 05, 2022 33.20 33.27 32.28 32.58 449,137 -0.89(-2.66%)
May 04, 2022 32.91 33.47 32.67 33.47 345,099 +0.69(+2.11%)
May 03, 2022 32.63 32.96 32.51 32.78 521,234 +0.17(+0.53%)
May 02, 2022 32.58 32.75 32.09 32.61 555,308 +0.03(+0.08%)
Apr 29, 2022 33.33 33.40 32.48 32.58 540,936 -0.84(-2.53%)
Apr 28, 2022 33.03 33.56 32.92 33.43 441,011 +0.61(+1.85%)
Apr 27, 2022 32.90 33.16 32.69 32.82 348,425 +0.16(+0.49%)
Apr 26, 2022 33.16 33.17 32.59 32.66 502,674 -0.57(-1.71%)
Apr 25, 2022 33.01 33.28 32.54 33.23 668,838 +0.04(+0.11%)
Apr 22, 2022 33.93 33.93 33.14 33.19 718,911 -0.85(-2.50%)
Apr 21, 2022 34.51 34.67 33.94 34.04 659,087 -0.33(-0.97%)
Apr 20, 2022 34.19 34.46 34.15 34.38 414,461 +0.36(+1.06%)
Apr 19, 2022 33.69 34.10 33.69 34.02 452,443 +0.33(+0.99%)
Apr 18, 2022 33.67 33.85 33.57 33.68 383,739 +0.00(+0.00%)
Apr 14, 2022 33.81 33.96 33.65 33.68 336,171 -0.13(-0.37%)
Apr 13, 2022 33.58 33.84 33.51 33.81 330,812 +0.26(+0.78%)
Apr 12, 2022 33.74 34.00 33.45 33.55 432,423 -0.10(-0.30%)
Apr 11, 2022 33.84 33.94 33.57 33.65 535,831 -0.29(-0.85%)
Apr 08, 2022 33.83 34.10 33.75 33.94 608,504 +0.08(+0.24%)
Apr 07, 2022 33.64 33.93 33.46 33.85 660,916 +0.11(+0.32%)
Apr 06, 2022 33.66 33.78 33.55 33.75 454,092 -0.10(-0.29%)
Apr 05, 2022 33.92 34.17 33.75 33.84 379,214 -0.04(-0.11%)
Apr 04, 2022 33.94 34.00 33.65 33.88 579,037 -0.01(-0.03%)
Apr 01, 2022 33.99 33.99 33.67 33.89 354,869 +0.02(+0.05%)
Mar 31, 2022 34.32 34.32 33.86 33.87 493,117 -0.35(-1.03%)
Mar 30, 2022 34.23 34.32 34.11 34.22 392,464 +0.02(+0.05%)
Mar 29, 2022 34.42 34.42 33.97 34.21 890,678 +0.13(+0.37%)
Mar 28, 2022 34.13 34.13 33.78 34.08 397,476 +0.08(+0.24%)
Mar 25, 2022 33.88 34.00 33.74 34.00 1,033,149 +0.20(+0.59%)
Mar 24, 2022 33.80 33.80 33.54 33.80 465,172 +0.22(+0.64%)
Mar 23, 2022 33.81 33.81 33.56 33.58 833,639 -0.23(-0.67%)
Mar 22, 2022 33.82 33.88 33.67 33.81 281,727 +0.14(+0.40%)
Mar 21, 2022 33.62 33.80 33.44 33.67 619,451 +0.10(+0.30%)
Mar 18, 2022 33.33 33.65 33.25 33.57 249,888 +0.28(+0.84%)
Mar 17, 2022 32.94 33.37 32.88 33.30 340,815 +0.24(+0.74%)
Mar 16, 2022 32.88 33.05 32.51 33.05 271,314 +0.45(+1.38%)
Mar 15, 2022 32.25 32.71 32.21 32.60 338,656 +0.38(+1.17%)
Mar 14, 2022 32.39 32.61 32.12 32.22 213,265 -0.13(-0.39%)
Mar 11, 2022 32.62 32.76 32.28 32.35 298,884 -0.16(-0.50%)
Mar 10, 2022 32.21 32.53 32.13 32.51 338,166 +0.00(+0.00%)
Mar 09, 2022 32.33 32.61 32.25 32.51 152,056 +0.50(+1.58%)
Mar 08, 2022 32.33 32.60 31.94 32.01 338,478 -0.31(-0.95%)
Mar 07, 2022 32.83 32.83 32.21 32.31 382,363 -0.58(-1.75%)
Mar 04, 2022 32.65 32.95 32.54 32.89 227,757 +0.02(+0.05%)
Mar 03, 2022 33.01 33.11 32.75 32.87 316,444 +0.05(+0.16%)
Mar 02, 2022 32.43 32.91 32.38 32.82 166,250 +0.56(+1.73%)
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.