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 29, 2018 28.25 28.25 28.25 153 -0.15(-0.52%)
May 25, 2018 28.40 28.40 28.40 0 -0.34(-1.18%)
May 24, 2018 28.74 28.74 28.74 28.74 1,005 -0.08(-0.29%)
May 23, 2018 28.71 28.82 28.71 28.82 2,308 +0.01(+0.02%)
May 22, 2018 28.81 28.81 28.81 28.81 1,090 -0.05(-0.16%)
May 21, 2018 28.86 28.86 28.86 28.86 236 +0.29(+1.01%)
May 18, 2018 28.81 28.81 28.57 28.57 1,641 +0.07(+0.26%)
May 17, 2018 28.71 28.71 28.45 28.50 3,794 -0.13(-0.45%)
May 16, 2018 28.69 28.69 28.57 28.63 4,991 +0.08(+0.28%)
May 15, 2018 28.56 28.56 28.55 28.55 331 -0.19(-0.66%)
May 14, 2018 28.74 28.74 28.74 28.74 100 +0.25(+0.86%)
May 10, 2018 28.50 28.50 28.50 36 +0.16(+0.58%)
May 09, 2018 28.17 28.33 28.10 28.33 1,208 +0.16(+0.58%)
May 08, 2018 28.14 28.17 27.98 28.17 5,548 -0.06(-0.21%)
May 07, 2018 28.44 28.44 28.20 28.23 1,885 +0.13(+0.46%)
May 04, 2018 28.10 28.10 28.10 28.10 120 +0.28(+1.00%)
May 03, 2018 27.60 27.82 27.60 27.82 575 -0.17(-0.60%)
May 02, 2018 28.04 28.04 27.98 27.99 2,198 +0.23(+0.82%)
May 01, 2018 27.77 27.77 27.77 27.77 244 -0.43(-1.53%)
Apr 27, 2018 28.20 28.20 28.20 52 +0.26(+0.92%)
Apr 25, 2018 27.94 27.94 27.94 4 +0.05(+0.17%)
Apr 24, 2018 27.89 27.89 27.89 27.89 101 -0.29(-1.02%)
Apr 23, 2018 28.13 28.18 28.13 28.18 1,487 +0.05(+0.18%)
Apr 20, 2018 28.50 28.50 28.13 28.13 1,928 -0.35(-1.23%)
Apr 19, 2018 28.50 28.55 28.36 28.48 8,646 -0.07(-0.24%)
Apr 18, 2018 28.56 28.60 28.51 28.55 11,616 -0.02(-0.07%)
Apr 17, 2018 28.57 28.57 28.57 28.57 467 +0.16(+0.56%)
Apr 16, 2018 28.41 28.41 28.41 28.41 275 +0.36(+1.28%)
Apr 13, 2018 28.14 28.18 28.05 28.05 2,287 -0.27(-0.95%)
Apr 12, 2018 28.19 28.35 28.14 28.32 1,945 +0.43(+1.54%)
Apr 11, 2018 27.61 28.04 27.61 27.89 1,728 -0.28(-0.99%)
Apr 10, 2018 28.16 28.19 28.08 28.17 6,700 +0.30(+1.07%)
Apr 09, 2018 27.87 27.87 27.87 27.87 489 +0.27(+0.98%)
Apr 06, 2018 28.03 28.03 27.60 27.60 1,344 +0.07(+0.26%)
Apr 05, 2018 27.53 27.53 27.53 27.53 1 +0.00(+0.00%)
Apr 04, 2018 27.59 27.59 27.53 27.53 207 -0.15(-0.55%)
Apr 03, 2018 27.54 27.74 27.49 27.68 5,691 +0.36(+1.32%)
Apr 02, 2018 27.15 27.32 27.15 27.32 873 -0.56(-2.00%)
Mar 29, 2018 27.88 27.88 27.88 0 +0.35(+1.26%)
Mar 28, 2018 27.57 27.57 27.53 27.53 4,155 -0.37(-1.33%)
Mar 27, 2018 28.25 28.29 27.90 27.90 2,190 +0.31(+1.13%)
Mar 26, 2018 27.59 27.59 27.59 27.59 154 +0.00(+0.00%)
Mar 23, 2018 27.59 27.59 27.59 27.59 1,934 -1.16(-4.04%)
Mar 22, 2018 28.75 28.75 28.75 28.75 50 +0.00(+0.00%)
Mar 21, 2018 28.77 28.95 28.75 28.75 5,733 -0.12(-0.42%)
Mar 20, 2018 28.87 28.87 28.87 28.87 1 +0.08(+0.28%)
Mar 19, 2018 28.94 28.94 28.77 28.79 862 -0.26(-0.90%)
Mar 16, 2018 29.05 29.05 29.05 29.05 0 +0.00(+0.00%)
Mar 15, 2018 28.94 29.16 28.94 29.05 5,009 +0.06(+0.21%)
Mar 14, 2018 29.17 29.17 28.99 28.99 3,690 -0.51(-1.72%)
Mar 13, 2018 29.50 29.50 29.50 29.50 150 +0.17(+0.57%)
Mar 12, 2018 29.33 29.33 29.33 29.33 0 +0.00(+0.00%)
Mar 09, 2018 29.34 29.35 29.19 29.33 7,219 +0.37(+1.29%)
Mar 08, 2018 28.96 28.96 28.96 28.96 204 +0.08(+0.27%)
Mar 07, 2018 28.94 28.94 28.81 28.88 3,159 -0.11(-0.38%)
Mar 06, 2018 28.86 28.99 28.86 28.99 601 -0.04(-0.14%)
Mar 05, 2018 28.51 29.03 28.51 29.03 5,204 -0.31(-1.06%)
Mar 02, 2018 29.34 29.34 29.34 29.34 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.