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 (%)
Sep 30, 2022 30.15 30.44 29.77 29.78 716,341 -0.40(-1.33%)
Sep 29, 2022 30.39 30.47 29.96 30.18 376,287 -0.32(-1.04%)
Sep 28, 2022 30.10 30.66 30.00 30.50 721,414 +0.48(+1.61%)
Sep 27, 2022 30.37 30.53 29.88 30.01 776,516 -0.17(-0.55%)
Sep 26, 2022 30.35 30.48 30.01 30.18 589,613 -0.31(-1.00%)
Sep 23, 2022 30.67 30.69 30.17 30.49 1,074,230 -0.44(-1.41%)
Sep 22, 2022 31.08 31.18 30.88 30.92 603,140 -0.13(-0.42%)
Sep 21, 2022 31.59 31.74 31.04 31.05 514,035 -0.35(-1.12%)
Sep 20, 2022 31.55 31.61 31.04 31.40 461,868 -0.17(-0.53%)
Sep 19, 2022 31.26 31.64 31.26 31.57 521,316 +0.11(+0.35%)
Sep 16, 2022 31.50 31.57 31.27 31.46 877,320 -0.17(-0.53%)
Sep 15, 2022 31.94 31.94 31.60 31.63 259,962 -0.29(-0.90%)
Sep 14, 2022 31.88 32.12 31.70 31.91 328,768 +0.07(+0.23%)
Sep 13, 2022 32.34 32.43 31.69 31.84 489,249 -0.86(-2.64%)
Sep 12, 2022 32.65 32.89 32.65 32.70 528,041 +0.11(+0.34%)
Sep 09, 2022 32.40 32.62 32.27 32.59 318,117 +0.32(+0.98%)
Sep 08, 2022 32.02 32.30 31.92 32.27 357,760 +0.21(+0.66%)
Sep 07, 2022 31.78 32.18 31.69 32.06 574,859 +0.23(+0.73%)
Sep 06, 2022 32.08 32.09 31.72 31.83 612,784 -0.06(-0.17%)
Sep 02, 2022 32.39 32.46 31.78 31.89 1,269,146 -0.18(-0.55%)
Sep 01, 2022 31.97 32.12 31.71 32.06 381,814 +0.08(+0.26%)
Aug 31, 2022 32.34 32.34 31.98 31.98 339,950 -0.27(-0.83%)
Aug 30, 2022 32.60 32.62 32.15 32.25 368,387 -0.32(-1.00%)
Aug 29, 2022 32.44 32.76 32.43 32.57 312,240 -0.09(-0.27%)
Aug 26, 2022 33.33 33.44 32.58 32.66 400,609 -0.59(-1.78%)
Aug 25, 2022 33.17 33.29 33.03 33.25 274,156 +0.24(+0.73%)
Aug 24, 2022 33.09 33.13 32.96 33.01 348,738 +0.00(+0.00%)
Aug 23, 2022 33.08 33.23 32.95 33.01 445,679 +0.00(+0.00%)
Aug 22, 2022 33.22 33.34 32.91 33.01 386,232 -0.53(-1.57%)
Aug 19, 2022 33.49 33.60 33.39 33.54 356,756 -0.08(-0.25%)
Aug 18, 2022 33.39 33.62 33.38 33.62 289,533 +0.22(+0.66%)
Aug 17, 2022 33.36 33.55 33.28 33.40 344,510 -0.10(-0.30%)
Aug 16, 2022 33.26 33.55 33.22 33.50 331,929 +0.28(+0.83%)
Aug 15, 2022 33.11 33.31 32.95 33.22 446,322 +0.04(+0.11%)
Aug 12, 2022 33.16 33.22 32.95 33.19 344,558 +0.28(+0.84%)
Aug 11, 2022 33.01 33.11 32.86 32.91 393,386 +0.05(+0.14%)
Aug 10, 2022 32.82 32.88 32.71 32.86 542,742 +0.33(+1.02%)
Aug 09, 2022 32.44 32.58 32.41 32.53 257,235 +0.10(+0.31%)
Aug 08, 2022 32.45 32.60 32.33 32.43 265,622 +0.07(+0.23%)
Aug 05, 2022 32.12 32.44 32.02 32.36 236,267 +0.09(+0.29%)
Aug 04, 2022 32.38 32.39 32.22 32.26 259,889 -0.13(-0.40%)
Aug 03, 2022 32.36 32.46 32.19 32.39 396,595 +0.18(+0.57%)
Aug 02, 2022 32.30 32.44 32.16 32.21 489,617 -0.11(-0.34%)
Aug 01, 2022 32.44 32.48 32.25 32.32 258,104 -0.12(-0.37%)
Jul 29, 2022 32.25 32.48 32.20 32.44 353,730 +0.35(+1.09%)
Jul 28, 2022 31.81 32.25 31.72 32.09 278,259 +0.16(+0.49%)
Jul 27, 2022 31.71 31.99 31.54 31.93 268,108 +0.40(+1.28%)
Jul 26, 2022 31.69 31.71 31.49 31.53 274,835 -0.23(-0.72%)
Jul 25, 2022 31.66 31.77 31.57 31.76 243,290 +0.17(+0.52%)
Jul 22, 2022 31.71 31.75 31.39 31.59 209,620 +0.00(+0.00%)
Jul 21, 2022 31.48 31.64 31.25 31.59 287,591 +0.01(+0.03%)
Jul 20, 2022 31.59 31.66 31.41 31.58 466,320 -0.02(-0.06%)
Jul 19, 2022 31.21 31.64 31.18 31.60 428,886 +0.55(+1.78%)
Jul 18, 2022 31.52 31.62 30.98 31.05 406,423 -0.23(-0.73%)
Jul 15, 2022 31.05 31.28 31.02 31.28 252,266 +0.60(+1.95%)
Jul 14, 2022 30.59 30.77 30.29 30.68 748,156 -0.24(-0.77%)
Jul 13, 2022 30.79 31.10 30.69 30.92 335,014 -0.11(-0.36%)
Jul 12, 2022 31.20 31.39 30.95 31.03 402,402 -0.27(-0.85%)
Jul 11, 2022 31.27 31.43 31.20 31.30 303,944 -0.19(-0.61%)
Jul 08, 2022 31.43 31.52 31.27 31.49 197,500 +0.11(+0.35%)
Jul 07, 2022 31.27 31.46 31.21 31.38 369,929 +0.30(+0.98%)
Jul 06, 2022 31.16 31.29 30.85 31.08 172,139 +0.07(+0.24%)
Jul 05, 2022 30.94 31.07 30.58 31.00 316,864 -0.25(-0.79%)
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.