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

36.32 USD -0.04 (-0.11%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 36.74 36.90 36.08 36.32 566,517 -0.04(-0.11%)
Jan 25, 2022 36.26 36.56 35.74 36.36 420,286 -0.11(-0.30%)
Jan 24, 2022 36.31 36.49 35.41 36.47 629,433 -0.03(-0.08%)
Jan 21, 2022 36.77 36.97 36.38 36.50 301,643 -0.27(-0.73%)
Jan 20, 2022 37.13 37.41 36.73 36.77 229,746 -0.21(-0.57%)
Jan 19, 2022 37.29 37.40 36.98 36.98 271,929 -0.16(-0.43%)
Jan 18, 2022 37.55 37.55 36.98 37.14 352,178 -0.50(-1.33%)
Jan 14, 2022 37.64 0 -0.26(-0.69%)
Jan 13, 2022 38.23 38.30 37.83 37.90 203,190 -0.19(-0.50%)
Jan 12, 2022 38.03 38.20 37.94 38.09 270,311 +0.15(+0.40%)
Jan 11, 2022 37.89 38.00 37.55 37.94 221,706 +0.14(+0.37%)
Jan 10, 2022 38.14 38.14 37.45 37.80 436,673 -0.21(-0.55%)
Jan 07, 2022 38.15 38.20 37.93 38.01 231,417 -0.08(-0.21%)
Jan 06, 2022 38.19 38.33 38.01 38.09 275,209 +0.00(+0.00%)
Jan 05, 2022 38.50 38.60 38.09 38.09 242,158 -0.31(-0.81%)
Jan 04, 2022 38.40 38.50 38.28 38.40 320,121 +0.21(+0.55%)
Jan 03, 2022 38.27 38.30 38.00 38.19 246,772 +0.00(+0.00%)
Dec 31, 2021 38.20 38.34 38.02 38.19 113,753 +0.05(+0.13%)
Dec 30, 2021 38.37 38.46 38.14 38.14 182,948 -0.11(-0.29%)
Dec 29, 2021 38.26 38.43 38.18 38.25 140,723 -0.07(-0.18%)
Dec 28, 2021 38.33 38.43 38.30 38.32 382,560 +0.15(+0.39%)
Dec 27, 2021 38.04 38.26 37.96 38.17 167,479 +0.27(+0.71%)
Dec 23, 2021 37.75 38.06 37.75 37.90 127,100 +0.19(+0.50%)
Dec 22, 2021 37.57 37.71 37.50 37.71 293,628 +0.21(+0.56%)
Dec 21, 2021 37.40 37.53 37.20 37.50 233,097 +0.46(+1.24%)
Dec 20, 2021 36.93 37.04 36.64 37.04 254,079 -0.36(-0.96%)
Dec 17, 2021 38.02 38.02 37.29 37.40 237,283 -0.55(-1.45%)
Dec 16, 2021 37.99 38.10 37.77 37.95 286,526 +0.19(+0.50%)
Dec 15, 2021 37.56 37.84 37.35 37.76 165,347 +0.26(+0.69%)
Dec 14, 2021 37.56 37.69 37.39 37.50 137,410 -0.11(-0.29%)
Dec 13, 2021 37.80 37.81 37.54 37.61 324,554 -0.22(-0.58%)
Dec 10, 2021 37.70 37.84 37.58 37.83 123,121 +0.27(+0.72%)
Dec 09, 2021 37.41 37.67 37.39 37.56 99,446 +0.02(+0.05%)
Dec 08, 2021 37.62 37.99 37.38 37.54 277,150 -0.02(-0.05%)
Dec 07, 2021 37.44 37.62 37.35 37.56 154,229 +0.40(+1.08%)
Dec 06, 2021 36.79 37.29 36.78 37.16 138,600 +0.59(+1.61%)
Dec 03, 2021 36.70 36.79 36.32 36.57 183,854 +0.02(+0.05%)
Dec 02, 2021 36.14 36.70 36.11 36.55 185,976 +0.40(+1.11%)
Dec 01, 2021 36.65 36.96 36.10 36.15 115,318 -0.10(-0.28%)
Nov 30, 2021 36.60 36.73 36.23 36.25 203,112 -0.59(-1.60%)
Nov 29, 2021 36.89 37.13 36.69 36.84 175,219 +0.28(+0.77%)
Nov 26, 2021 36.90 37.00 36.48 36.56 184,918 -1.04(-2.77%)
Nov 24, 2021 37.38 37.60 37.30 37.60 127,724 +0.08(+0.21%)
Nov 23, 2021 37.25 37.52 37.24 37.52 151,217 +0.24(+0.64%)
Nov 22, 2021 37.24 37.55 37.19 37.28 247,905 +0.13(+0.35%)
Nov 19, 2021 37.28 37.33 37.08 37.15 194,984 -0.16(-0.43%)
Nov 18, 2021 37.21 37.32 37.27 37.31 142,234 +0.05(+0.13%)
Nov 17, 2021 37.35 37.35 37.17 37.26 136,523 -0.14(-0.37%)
Nov 16, 2021 37.26 37.50 37.26 37.40 139,037 +0.19(+0.51%)
Nov 15, 2021 37.33 37.37 37.21 37.21 143,565 -0.04(-0.11%)
Nov 12, 2021 37.07 37.30 37.06 37.25 134,964 +0.20(+0.54%)
Nov 11, 2021 37.21 37.25 37.04 37.05 147,296 -0.16(-0.43%)
Nov 10, 2021 37.40 37.21 256,926 -0.21(-0.56%)
Nov 09, 2021 37.40 37.47 37.28 37.42 143,966 -0.04(-0.11%)
Nov 08, 2021 37.54 37.57 37.34 37.46 291,395 -0.01(-0.03%)
Nov 05, 2021 37.40 37.60 37.33 37.47 210,892 +0.18(+0.48%)
Nov 04, 2021 37.27 37.34 37.16 37.29 218,616 +0.00(+0.00%)
Nov 03, 2021 37.28 37.29 37.05 37.29 265,660 +0.07(+0.19%)
Nov 02, 2021 37.04 37.27 37.01 37.22 470,921 +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.