Skip to main content

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

40.95 +0.41 (+1.02%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 33.02 33.19 32.84 33.09 734,540 -0.05(-0.14%)
Dec 29, 2022 33.04 33.22 33.04 33.14 695,533 +0.20(+0.62%)
Dec 28, 2022 33.30 33.37 32.90 32.94 559,434 -0.29(-0.88%)
Dec 27, 2022 33.22 33.36 33.11 33.23 598,187 +0.06(+0.19%)
Dec 23, 2022 32.89 33.16 32.75 33.16 487,375 +0.22(+0.67%)
Dec 22, 2022 33.09 33.12 32.52 32.94 720,734 -0.27(-0.80%)
Dec 21, 2022 33.02 33.26 32.93 33.21 844,989 +0.42(+1.29%)
Dec 20, 2022 32.66 32.93 32.64 32.79 635,562 +0.06(+0.17%)
Dec 19, 2022 32.92 33.08 32.59 32.73 935,502 -0.14(-0.42%)
Dec 16, 2022 32.87 33.03 32.63 32.87 748,099 -0.26(-0.78%)
Dec 15, 2022 33.33 33.40 32.93 33.13 681,696 -0.55(-1.64%)
Dec 14, 2022 33.65 33.92 33.47 33.68 729,259 -0.01(-0.03%)
Dec 13, 2022 34.10 34.10 33.50 33.69 724,925 +0.15(+0.44%)
Dec 12, 2022 33.22 33.54 33.11 33.54 605,825 +0.39(+1.16%)
Dec 09, 2022 33.44 33.54 33.11 33.15 704,900 -0.38(-1.12%)
Dec 08, 2022 33.45 33.54 33.35 33.53 654,916 +0.23(+0.69%)
Dec 07, 2022 33.24 33.52 33.24 33.30 589,167 -0.02(-0.05%)
Dec 06, 2022 33.55 33.72 33.18 33.32 630,447 -0.26(-0.77%)
Dec 05, 2022 33.90 34.04 33.39 33.58 796,547 -0.43(-1.27%)
Dec 02, 2022 33.69 34.05 33.55 34.01 961,860 +0.05(+0.14%)
Dec 01, 2022 34.04 34.14 33.55 33.96 650,810 -0.01(-0.03%)
Nov 30, 2022 33.42 34.00 33.23 33.97 518,029 +0.57(+1.71%)
Nov 29, 2022 33.47 33.54 33.21 33.40 477,708 +0.03(+0.08%)
Nov 28, 2022 33.67 33.71 33.29 33.37 467,721 -0.36(-1.07%)
Nov 25, 2022 33.67 33.78 33.63 33.74 296,390 +0.13(+0.38%)
Nov 23, 2022 33.60 33.64 33.45 33.61 572,640 +0.10(+0.30%)
Nov 22, 2022 33.31 33.56 33.28 33.51 771,036 +0.30(+0.91%)
Nov 21, 2022 33.10 33.25 32.93 33.20 592,223 +0.04(+0.11%)
Nov 18, 2022 33.19 33.25 32.97 33.17 526,260 +0.17(+0.53%)
Nov 17, 2022 32.63 33.04 32.63 32.99 456,631 +0.13(+0.39%)
Nov 16, 2022 32.84 33.04 32.84 32.87 503,845 -0.03(-0.08%)
Nov 15, 2022 33.07 33.10 32.68 32.89 691,616 +0.08(+0.25%)
Nov 14, 2022 32.87 33.12 32.77 32.81 473,666 -0.10(-0.31%)
Nov 11, 2022 32.99 32.99 32.67 32.91 501,403 -0.04(-0.11%)
Nov 10, 2022 32.82 32.95 32.35 32.95 465,542 +0.91(+2.83%)
Nov 09, 2022 32.47 32.53 31.97 32.04 440,343 -0.49(-1.52%)
Nov 08, 2022 32.46 32.70 32.30 32.54 386,129 +0.14(+0.42%)
Nov 07, 2022 32.10 32.46 32.04 32.40 519,841 +0.37(+1.14%)
Nov 04, 2022 32.09 32.35 31.65 32.03 564,365 +0.28(+0.89%)
Nov 03, 2022 31.69 31.91 31.47 31.75 430,433 -0.07(-0.23%)
Nov 02, 2022 32.40 31.78 31.82 788,262 -0.60(-1.84%)
Nov 01, 2022 32.69 32.74 32.23 32.42 583,992 -0.06(-0.20%)
Oct 31, 2022 32.41 32.60 32.04 32.48 611,692 -0.01(-0.03%)
Oct 28, 2022 32.03 32.49 32.03 32.49 634,274 +0.58(+1.81%)
Oct 27, 2022 32.11 32.26 31.90 31.91 443,795 -0.00(-0.00%)
Oct 26, 2022 31.69 32.10 31.64 31.92 462,364 +0.08(+0.26%)
Oct 25, 2022 31.54 31.83 31.50 31.83 451,990 +0.34(+1.07%)
Oct 24, 2022 31.41 31.67 31.32 31.50 495,126 +0.22(+0.70%)
Oct 21, 2022 30.56 31.31 30.50 31.28 354,889 +0.73(+2.39%)
Oct 20, 2022 30.78 30.99 30.46 30.55 493,509 -0.16(-0.50%)
Oct 19, 2022 30.68 30.91 30.55 30.70 439,525 -0.03(-0.09%)
Oct 18, 2022 30.80 30.92 30.50 30.73 430,746 +0.33(+1.08%)
Oct 17, 2022 30.28 30.52 30.24 30.40 303,323 +0.50(+1.68%)
Oct 14, 2022 30.47 30.62 29.90 29.90 455,482 -0.42(-1.38%)
Oct 13, 2022 29.18 30.44 29.16 30.32 446,723 +0.75(+2.53%)
Oct 12, 2022 29.68 29.81 29.52 29.57 776,899 -0.05(-0.15%)
Oct 11, 2022 29.64 29.96 29.52 29.62 467,167 -0.16(-0.55%)
Oct 10, 2022 29.94 30.14 29.60 29.78 289,439 -0.06(-0.21%)
Oct 07, 2022 30.11 30.19 29.69 29.85 511,983 -0.43(-1.42%)
Oct 06, 2022 30.50 30.61 30.23 30.27 640,238 -0.22(-0.72%)
Oct 05, 2022 30.34 30.71 30.21 30.49 381,641 -0.03(-0.09%)
Oct 04, 2022 30.26 30.57 30.23 30.52 550,184 +0.61(+2.04%)
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.