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

33.73 -0.27 (-0.79%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 26.52 26.52 26.48 26.48 349 -0.05(-0.19%)
May 30, 2017 26.53 26.53 26.53 26.53 106 +0.00(+0.00%)
May 26, 2017 26.53 26.53 26.53 26.53 122 +0.00(+0.00%)
May 25, 2017 26.53 26.53 26.53 26.53 853 +0.08(+0.30%)
May 24, 2017 26.73 26.73 26.34 26.45 598 +0.21(+0.82%)
May 23, 2017 26.30 26.32 26.24 26.24 950 -0.04(-0.17%)
May 22, 2017 26.23 26.28 26.23 26.28 960 +0.28(+1.07%)
May 19, 2017 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
May 18, 2017 25.96 26.00 25.95 26.00 3,868 +0.02(+0.08%)
May 17, 2017 25.95 25.98 25.95 25.98 2,465 -0.37(-1.40%)
May 16, 2017 26.38 26.38 26.35 26.35 7,433 -0.01(-0.04%)
May 15, 2017 26.38 26.38 26.36 26.36 6,725 +0.07(+0.27%)
May 12, 2017 26.29 26.31 26.29 26.29 511 -0.59(-2.19%)
May 11, 2017 26.25 26.88 26.25 26.88 6,609 +0.52(+1.97%)
May 10, 2017 26.36 26.36 26.36 26.36 108 -0.09(-0.33%)
May 09, 2017 26.46 26.47 26.45 26.45 945 +0.02(+0.07%)
May 08, 2017 26.49 26.49 26.43 26.43 4,525 -0.02(-0.08%)
May 05, 2017 26.30 26.45 26.30 26.45 915 +0.12(+0.46%)
May 04, 2017 26.36 26.42 26.32 26.33 2,904 -0.06(-0.23%)
May 03, 2017 26.37 26.39 26.34 26.39 1,937 +0.05(+0.19%)
May 02, 2017 26.34 26.34 26.34 26.34 3,231 -0.04(-0.14%)
May 01, 2017 26.39 26.39 26.38 26.38 348 +0.01(+0.05%)
Apr 28, 2017 26.36 26.36 26.36 26.36 115 -0.09(-0.33%)
Apr 27, 2017 26.45 26.45 26.45 26.45 11,268 -0.07(-0.26%)
Apr 26, 2017 26.50 26.52 26.50 26.52 6,422 -0.04(-0.15%)
Apr 25, 2017 26.56 26.56 26.56 26.56 6,840 +0.24(+0.91%)
Apr 24, 2017 26.32 26.32 26.32 26.32 100 +0.25(+0.96%)
Apr 21, 2017 26.07 26.10 26.07 26.07 1,292 -0.02(-0.08%)
Apr 20, 2017 26.02 26.14 25.99 26.09 5,870 +0.14(+0.54%)
Apr 19, 2017 25.95 25.95 25.95 25.95 800 -0.08(-0.31%)
Apr 18, 2017 25.95 26.03 25.95 26.03 1,217 +0.03(+0.13%)
Apr 17, 2017 25.65 26.00 25.65 26.00 2,098 +0.10(+0.37%)
Apr 13, 2017 25.91 25.92 25.90 25.90 1,120 -0.10(-0.40%)
Apr 12, 2017 26.00 26.00 26.00 26.00 179 -0.07(-0.26%)
Apr 11, 2017 26.07 26.07 26.07 26.07 0 +0.00(+0.00%)
Apr 10, 2017 26.07 26.07 26.07 26.07 501 -0.08(-0.30%)
Apr 07, 2017 26.15 26.15 26.15 26.15 0 +0.00(+0.00%)
Apr 06, 2017 26.10 26.15 26.10 26.15 3,300 +0.00(+0.00%)
Apr 05, 2017 26.15 26.15 26.15 26.15 111 +0.20(+0.77%)
Apr 04, 2017 26.11 26.11 24.80 25.95 23,724 -0.08(-0.31%)
Apr 03, 2017 26.03 26.03 26.03 26.03 924 -0.07(-0.28%)
Mar 31, 2017 26.12 26.12 26.10 26.10 700 -0.07(-0.25%)
Mar 30, 2017 26.17 26.17 26.17 26.17 0 +0.00(+0.00%)
Mar 29, 2017 26.17 26.17 26.17 26.17 3,870 -0.16(-0.63%)
Mar 28, 2017 26.20 26.37 26.20 26.34 7,521 +0.14(+0.52%)
Mar 27, 2017 26.16 26.20 26.15 26.20 1,840 -0.11(-0.42%)
Mar 24, 2017 26.23 26.31 26.23 26.31 2,827 +0.06(+0.23%)
Mar 23, 2017 26.26 26.26 26.25 26.25 1,096 -0.01(-0.04%)
Mar 22, 2017 26.29 26.29 26.26 26.26 127,582 -0.03(-0.11%)
Mar 21, 2017 26.40 26.40 26.25 26.29 10,729 -0.28(-1.04%)
Mar 20, 2017 26.57 26.57 26.57 26.57 1 +0.00(+0.00%)
Mar 17, 2017 26.61 26.61 26.57 26.57 3,940 +0.02(+0.06%)
Mar 16, 2017 26.57 26.57 26.55 26.55 12,907 -0.02(-0.07%)
Mar 15, 2017 26.51 26.57 26.48 26.57 13,464 +0.13(+0.49%)
Mar 14, 2017 26.45 26.45 26.44 26.44 3,017 +0.05(+0.18%)
Mar 13, 2017 26.39 26.39 26.39 26.39 0 +0.00(+0.00%)
Mar 10, 2017 26.38 26.39 26.38 26.39 5,689 -0.11(-0.41%)
Mar 09, 2017 26.79 26.79 26.50 26.50 1,600 -0.01(-0.04%)
Mar 08, 2017 26.51 26.51 26.51 26.51 0 +0.00(+0.00%)
Mar 07, 2017 26.51 26.51 26.51 26.51 0 +0.00(+0.00%)
Mar 06, 2017 26.45 26.51 26.44 26.51 2,970 -0.01(-0.04%)
Mar 03, 2017 26.52 26.52 26.52 26.52 740 -0.18(-0.67%)
Mar 02, 2017 26.70 26.70 26.70 26.70 0 +0.00(+0.00%)
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.