Skip to main content

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

38.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 33.00 33.14 32.73 32.95 338,068 -0.14(-0.41%)
May 27, 2022 32.71 33.16 32.60 33.09 459,141 +0.51(+1.57%)
May 26, 2022 32.50 32.73 32.42 32.58 419,407 +0.33(+1.02%)
May 25, 2022 32.13 32.38 31.93 32.24 385,225 +0.15(+0.45%)
May 24, 2022 31.84 32.23 31.65 32.10 350,931 +0.16(+0.51%)
May 23, 2022 31.74 32.10 31.67 31.93 538,755 +0.58(+1.86%)
May 20, 2022 31.52 31.62 30.89 31.35 663,441 -0.05(-0.14%)
May 19, 2022 31.48 31.72 31.17 31.40 517,227 -0.34(-1.06%)
May 18, 2022 32.59 32.73 31.62 31.73 599,010 -0.98(-2.98%)
May 17, 2022 32.65 32.74 32.45 32.71 465,310 +0.41(+1.27%)
May 16, 2022 32.30 32.51 31.99 32.30 305,226 +0.11(+0.34%)
May 13, 2022 31.93 32.28 31.88 32.19 563,326 +0.42(+1.32%)
May 12, 2022 31.73 31.91 31.29 31.77 802,406 -0.06(-0.20%)
May 11, 2022 32.01 32.48 31.77 31.83 496,290 -0.21(-0.65%)
May 10, 2022 32.42 32.53 31.82 32.04 518,913 -0.09(-0.28%)
May 09, 2022 32.39 32.49 32.01 32.14 611,441 -0.61(-1.87%)
May 06, 2022 32.62 32.85 32.30 32.75 436,127 +0.03(+0.08%)
May 05, 2022 33.34 33.41 32.42 32.72 447,285 -0.89(-2.66%)
May 04, 2022 33.05 33.61 32.80 33.61 343,676 +0.69(+2.11%)
May 03, 2022 32.76 33.09 32.65 32.92 519,086 +0.17(+0.53%)
May 02, 2022 32.72 32.88 32.23 32.75 553,019 +0.03(+0.08%)
Apr 29, 2022 33.47 33.54 32.61 32.72 538,706 -0.85(-2.53%)
Apr 28, 2022 33.17 33.70 33.06 33.57 439,193 +0.61(+1.85%)
Apr 27, 2022 33.04 33.29 32.83 32.96 346,989 +0.16(+0.49%)
Apr 26, 2022 33.29 33.31 32.72 32.79 500,602 -0.57(-1.71%)
Apr 25, 2022 33.15 33.42 32.68 33.37 666,081 +0.04(+0.11%)
Apr 22, 2022 34.07 34.07 33.28 33.33 715,948 -0.85(-2.50%)
Apr 21, 2022 34.66 34.81 34.08 34.18 656,370 -0.34(-0.97%)
Apr 20, 2022 34.33 34.60 34.29 34.52 412,752 +0.36(+1.06%)
Apr 19, 2022 33.83 34.24 33.83 34.16 450,578 +0.34(+0.99%)
Apr 18, 2022 33.81 33.99 33.71 33.82 382,157 +0.00(+0.00%)
Apr 14, 2022 33.95 34.10 33.78 33.82 334,785 -0.13(-0.37%)
Apr 13, 2022 33.72 33.98 33.65 33.95 329,448 +0.26(+0.78%)
Apr 12, 2022 33.88 34.14 33.59 33.69 430,640 -0.10(-0.30%)
Apr 11, 2022 33.98 34.08 33.71 33.78 533,622 -0.29(-0.85%)
Apr 08, 2022 33.97 34.24 33.89 34.08 605,996 +0.08(+0.24%)
Apr 07, 2022 33.78 34.08 33.60 33.99 658,191 +0.11(+0.32%)
Apr 06, 2022 33.80 33.92 33.69 33.88 452,220 -0.10(-0.29%)
Apr 05, 2022 34.06 34.31 33.88 33.98 377,651 -0.04(-0.11%)
Apr 04, 2022 34.08 34.14 33.79 34.02 576,649 -0.01(-0.03%)
Apr 01, 2022 34.13 34.13 33.81 34.03 353,406 +0.02(+0.05%)
Mar 31, 2022 34.47 34.47 34.00 34.01 491,084 -0.35(-1.03%)
Mar 30, 2022 34.38 34.47 34.25 34.37 390,846 +0.02(+0.05%)
Mar 29, 2022 34.57 34.57 34.11 34.35 887,007 +0.13(+0.37%)
Mar 28, 2022 34.27 34.27 33.92 34.22 395,837 +0.08(+0.24%)
Mar 25, 2022 34.02 34.14 33.88 34.14 1,028,890 +0.20(+0.59%)
Mar 24, 2022 33.94 33.94 33.68 33.94 463,254 +0.22(+0.64%)
Mar 23, 2022 33.95 33.95 33.70 33.72 830,202 -0.23(-0.67%)
Mar 22, 2022 33.96 34.02 33.81 33.95 280,566 +0.14(+0.40%)
Mar 21, 2022 33.76 33.94 33.58 33.81 616,897 +0.10(+0.30%)
Mar 18, 2022 33.47 33.79 33.39 33.71 248,858 +0.28(+0.84%)
Mar 17, 2022 33.08 33.51 33.02 33.43 339,410 +0.24(+0.74%)
Mar 16, 2022 33.02 33.19 32.65 33.19 270,195 +0.45(+1.38%)
Mar 15, 2022 32.38 32.85 32.34 32.74 337,259 +0.38(+1.17%)
Mar 14, 2022 32.52 32.75 32.25 32.36 212,386 -0.13(-0.39%)
Mar 11, 2022 32.75 32.90 32.41 32.48 297,652 -0.16(-0.50%)
Mar 10, 2022 32.34 32.66 32.27 32.65 336,772 +0.00(+0.00%)
Mar 09, 2022 32.47 32.75 32.38 32.65 151,429 +0.51(+1.58%)
Mar 08, 2022 32.47 32.74 32.07 32.14 337,083 -0.31(-0.95%)
Mar 07, 2022 32.96 32.96 32.34 32.45 380,787 -0.58(-1.75%)
Mar 04, 2022 32.78 33.09 32.67 33.03 226,818 +0.02(+0.05%)
Mar 03, 2022 33.14 33.25 32.89 33.01 315,140 +0.05(+0.16%)
Mar 02, 2022 32.56 33.04 32.51 32.95 165,565 +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.