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

34.00 +0.45 (+1.34%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 28.57 28.57 28.42 28.50 3,100 -0.27(-0.93%)
May 30, 2019 28.75 28.78 28.64 28.76 2,531 -0.14(-0.47%)
May 29, 2019 29.24 29.24 28.71 28.90 2,442 -0.20(-0.69%)
May 28, 2019 29.33 29.33 29.10 29.10 794 -0.25(-0.85%)
May 24, 2019 29.35 29.35 29.24 29.35 1,500 +0.18(+0.62%)
May 23, 2019 29.11 29.17 29.03 29.17 3,623 -0.18(-0.62%)
May 22, 2019 29.35 29.43 29.32 29.35 17,088 -0.01(-0.02%)
May 21, 2019 29.34 29.42 29.33 29.36 1,744 +0.10(+0.35%)
May 20, 2019 29.03 29.29 29.03 29.25 1,458 -0.00(-0.00%)
May 17, 2019 29.26 29.26 29.25 29.25 500 -0.06(-0.20%)
May 16, 2019 29.30 29.36 29.30 29.31 1,028 +0.22(+0.75%)
May 15, 2019 28.93 29.09 28.86 29.09 814 +0.10(+0.34%)
May 14, 2019 28.95 29.12 28.95 28.99 1,028 +0.19(+0.66%)
May 13, 2019 28.94 28.94 28.77 28.80 6,040 -0.45(-1.52%)
May 10, 2019 29.00 29.25 28.86 29.25 800 +0.15(+0.51%)
May 09, 2019 29.05 29.10 28.99 29.10 240 -0.09(-0.32%)
May 08, 2019 29.24 29.30 29.19 29.19 520 -0.03(-0.09%)
May 07, 2019 29.32 29.32 29.12 29.22 2,245 -0.38(-1.27%)
May 06, 2019 29.32 29.60 29.32 29.60 2,160 -0.01(-0.02%)
May 03, 2019 29.62 29.62 29.61 29.61 100 +0.24(+0.83%)
May 02, 2019 29.44 29.44 29.24 29.36 3,054 -0.11(-0.36%)
May 01, 2019 29.72 29.72 29.47 29.47 5,142 -0.26(-0.87%)
Apr 30, 2019 29.60 29.74 29.60 29.73 2,724 +0.10(+0.35%)
Apr 29, 2019 29.60 29.72 29.55 29.63 6,295 -0.09(-0.32%)
Apr 26, 2019 29.61 29.73 29.61 29.72 3,000 -0.06(-0.19%)
Apr 25, 2019 29.67 29.84 29.67 29.78 5,071 +0.06(+0.19%)
Apr 24, 2019 29.68 29.72 29.68 29.72 1,505 -0.06(-0.19%)
Apr 23, 2019 29.75 29.81 29.75 29.78 3,934 +0.15(+0.51%)
Apr 22, 2019 29.39 29.67 29.39 29.62 12,183 -0.02(-0.06%)
Apr 18, 2019 29.56 29.69 29.56 29.64 3,200 +0.04(+0.13%)
Apr 17, 2019 29.61 29.62 29.57 29.60 12,057 +0.00(+0.01%)
Apr 16, 2019 29.74 29.74 29.60 29.60 2,677 -0.04(-0.14%)
Apr 15, 2019 29.56 29.66 29.56 29.64 3,179 +0.07(+0.24%)
Apr 12, 2019 29.64 29.64 29.57 29.57 3,100 +0.16(+0.53%)
Apr 11, 2019 29.47 29.47 29.37 29.41 23,919 +0.02(+0.07%)
Apr 10, 2019 29.36 29.44 29.36 29.39 1,815 -0.01(-0.02%)
Apr 09, 2019 29.58 29.58 29.40 29.40 1,355 -0.15(-0.51%)
Apr 08, 2019 29.50 29.56 29.50 29.55 5,222 +0.01(+0.03%)
Apr 05, 2019 29.65 29.65 29.54 29.54 2,600 +0.05(+0.17%)
Apr 04, 2019 29.49 29.49 29.40 29.49 4,575 +0.10(+0.34%)
Apr 03, 2019 29.50 29.50 29.35 29.39 3,314 +0.03(+0.10%)
Apr 02, 2019 29.39 29.40 29.35 29.36 2,642 -0.10(-0.34%)
Apr 01, 2019 29.49 29.49 29.29 29.46 1,900 +0.28(+0.95%)
Mar 29, 2019 29.10 29.20 29.10 29.18 3,100 +0.23(+0.78%)
Mar 28, 2019 29.31 29.31 28.89 28.96 3,092 -0.07(-0.23%)
Mar 27, 2019 29.12 29.12 28.91 29.02 17,123 -0.07(-0.23%)
Mar 26, 2019 29.24 29.28 29.04 29.09 4,936 +0.11(+0.38%)
Mar 25, 2019 28.90 29.01 28.84 28.98 3,503 +0.08(+0.26%)
Mar 22, 2019 29.22 29.25 28.88 28.90 9,400 -0.43(-1.48%)
Mar 21, 2019 29.00 29.37 29.00 29.34 6,407 +0.21(+0.74%)
Mar 20, 2019 29.51 29.51 29.06 29.12 13,618 -0.07(-0.24%)
Mar 19, 2019 29.35 29.36 29.11 29.19 3,651 -0.08(-0.27%)
Mar 18, 2019 29.23 29.27 29.19 29.27 3,111 +0.10(+0.34%)
Mar 15, 2019 29.15 29.29 29.12 29.17 3,600 +0.08(+0.28%)
Mar 14, 2019 29.24 29.24 29.03 29.09 2,704 +0.04(+0.14%)
Mar 13, 2019 29.15 29.15 28.97 29.05 3,923 +0.11(+0.38%)
Mar 12, 2019 29.23 29.23 28.92 28.94 3,425 +0.02(+0.06%)
Mar 11, 2019 28.60 28.96 28.60 28.92 8,779 +0.35(+1.22%)
Mar 08, 2019 28.51 28.57 28.39 28.57 12,800 +0.02(+0.05%)
Mar 07, 2019 28.79 28.86 28.55 28.55 2,148 -0.22(-0.75%)
Mar 06, 2019 28.78 28.78 28.76 28.77 1,900 -0.18(-0.61%)
Mar 05, 2019 28.95 29.03 28.83 28.95 13,099 +0.19(+0.66%)
Mar 04, 2019 29.26 29.26 28.76 28.76 1,849 -0.19(-0.65%)
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.