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

34.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 34.52 34.78 34.18 34.43 471,660 -0.37(-1.06%)
May 18, 2022 35.74 35.89 34.67 34.80 546,238 -1.07(-2.98%)
May 17, 2022 35.80 35.90 35.59 35.87 424,317 +0.45(+1.27%)
May 16, 2022 35.42 35.65 35.09 35.42 278,336 +0.12(+0.34%)
May 13, 2022 35.02 35.40 34.96 35.30 513,698 +0.46(+1.32%)
May 12, 2022 34.79 34.99 34.31 34.84 731,715 -0.07(-0.20%)
May 11, 2022 35.10 35.62 34.84 34.91 452,568 -0.23(-0.65%)
May 10, 2022 35.55 35.67 34.89 35.14 473,198 -0.10(-0.28%)
May 09, 2022 35.52 35.63 35.10 35.24 557,574 -0.67(-1.87%)
May 06, 2022 35.77 36.02 35.42 35.91 397,705 +0.03(+0.08%)
May 05, 2022 36.56 36.64 35.55 35.88 407,880 -0.98(-2.66%)
May 04, 2022 36.24 36.86 35.97 36.86 313,399 +0.76(+2.11%)
May 03, 2022 35.93 36.29 35.80 36.10 473,355 +0.19(+0.53%)
May 02, 2022 35.88 36.06 35.34 35.91 504,299 +0.03(+0.08%)
Apr 29, 2022 36.70 36.78 35.76 35.88 491,247 -0.93(-2.53%)
Apr 28, 2022 36.37 36.96 36.25 36.81 400,501 +0.67(+1.85%)
Apr 27, 2022 36.23 36.51 36.00 36.14 316,420 +0.03(+0.08%)
Apr 26, 2022 36.66 36.68 36.03 36.11 454,645 -0.63(-1.71%)
Apr 25, 2022 36.50 36.80 35.98 36.74 604,932 +0.04(+0.11%)
Apr 22, 2022 37.51 37.51 36.64 36.70 650,221 -0.94(-2.50%)
Apr 21, 2022 38.16 37.52 37.64 596,113 -0.37(-0.97%)
Apr 20, 2022 37.80 38.10 37.76 38.01 374,860 +0.40(+1.06%)
Apr 19, 2022 37.25 37.70 37.25 37.61 409,213 +0.37(+0.99%)
Apr 18, 2022 37.23 37.43 37.12 37.24 347,074 +0.00(+0.00%)
Apr 14, 2022 37.38 37.55 37.20 37.24 304,051 -0.14(-0.37%)
Apr 13, 2022 37.13 37.41 37.05 37.38 299,204 +0.29(+0.78%)
Apr 12, 2022 37.30 37.59 36.98 37.09 391,106 -0.11(-0.30%)
Apr 11, 2022 37.42 37.52 37.12 37.20 484,634 -0.32(-0.85%)
Apr 08, 2022 37.40 37.70 37.32 37.52 550,363 +0.09(+0.24%)
Apr 07, 2022 37.19 37.52 37.00 37.43 597,767 +0.12(+0.32%)
Apr 06, 2022 37.22 37.35 37.09 37.31 410,705 -0.11(-0.29%)
Apr 05, 2022 37.50 37.78 37.31 37.42 342,981 -0.04(-0.11%)
Apr 04, 2022 37.52 37.59 37.21 37.46 523,711 -0.01(-0.03%)
Apr 01, 2022 37.58 37.58 37.23 37.47 320,962 +0.02(+0.05%)
Mar 31, 2022 37.95 37.95 37.44 37.45 446,001 -0.39(-1.03%)
Mar 30, 2022 37.85 37.95 37.71 37.84 354,965 +0.02(+0.05%)
Mar 29, 2022 38.06 38.06 37.56 37.82 805,576 -0.01(-0.03%)
Mar 28, 2022 37.89 37.89 37.50 37.83 358,066 +0.09(+0.24%)
Mar 25, 2022 37.61 37.74 37.45 37.74 930,712 +0.22(+0.59%)
Mar 24, 2022 37.52 37.52 37.23 37.52 419,050 +0.24(+0.64%)
Mar 23, 2022 37.53 37.53 37.25 37.28 750,983 -0.25(-0.67%)
Mar 22, 2022 37.54 37.61 37.38 37.53 253,794 +0.15(+0.40%)
Mar 21, 2022 37.32 37.52 37.12 37.38 558,032 +0.11(+0.30%)
Mar 18, 2022 37.00 37.35 36.91 37.27 225,112 +0.31(+0.84%)
Mar 17, 2022 36.57 37.04 36.50 36.96 307,023 +0.27(+0.74%)
Mar 16, 2022 36.50 36.69 36.09 36.69 244,413 +0.50(+1.38%)
Mar 15, 2022 35.80 36.31 35.75 36.19 305,078 +0.42(+1.17%)
Mar 14, 2022 35.95 36.20 35.65 35.77 192,120 -0.14(-0.39%)
Mar 11, 2022 36.21 36.37 35.83 35.91 269,250 -0.18(-0.50%)
Mar 10, 2022 35.75 36.11 35.67 36.09 304,637 +0.00(+0.00%)
Mar 09, 2022 35.89 36.20 35.80 36.09 136,980 +0.56(+1.58%)
Mar 08, 2022 35.89 36.19 35.45 35.53 304,918 -0.34(-0.95%)
Mar 07, 2022 36.44 36.44 35.75 35.87 344,452 -0.64(-1.75%)
Mar 04, 2022 36.24 36.58 36.12 36.51 205,175 +0.02(+0.05%)
Mar 03, 2022 36.64 36.76 36.36 36.49 285,069 +0.06(+0.16%)
Mar 02, 2022 36.00 36.53 35.94 36.43 149,767 +0.62(+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.