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 (%)
Jun 30, 2022 33.60 33.85 33.35 33.55 257,233 -0.29(-0.86%)
Jun 29, 2022 33.90 33.97 33.69 33.84 409,941 +0.08(+0.24%)
Jun 28, 2022 34.35 34.58 33.70 33.76 267,116 -0.40(-1.17%)
Jun 27, 2022 34.37 34.47 34.10 34.16 309,158 -0.11(-0.32%)
Jun 24, 2022 33.83 34.31 33.77 34.27 373,041 +0.65(+1.93%)
Jun 23, 2022 33.67 33.75 33.21 33.62 658,054 +0.06(+0.18%)
Jun 22, 2022 33.20 33.76 33.09 33.56 281,750 -0.02(-0.06%)
Jun 21, 2022 33.13 33.67 33.09 33.58 305,679 +0.76(+2.32%)
Jun 17, 2022 33.08 33.21 32.68 32.82 467,156 -0.19(-0.58%)
Jun 16, 2022 33.23 33.23 32.86 33.01 751,762 -0.69(-2.05%)
Jun 15, 2022 33.70 33.98 33.22 33.70 368,400 +0.13(+0.39%)
Jun 14, 2022 33.88 34.02 33.32 33.57 328,482 -0.15(-0.44%)
Jun 13, 2022 34.01 34.18 33.60 33.72 592,484 -0.85(-2.46%)
Jun 10, 2022 35.12 35.12 34.50 34.57 575,960 -0.71(-2.01%)
Jun 09, 2022 35.80 35.90 35.26 35.28 411,219 -0.56(-1.56%)
Jun 08, 2022 36.11 36.20 35.78 35.84 592,437 -0.37(-1.02%)
Jun 07, 2022 35.77 36.26 35.65 36.21 334,864 +0.30(+0.84%)
Jun 06, 2022 36.00 36.20 35.85 35.91 287,176 +0.05(+0.14%)
Jun 03, 2022 35.98 36.07 35.77 35.86 312,836 -0.15(-0.42%)
Jun 02, 2022 35.75 36.08 35.50 36.01 272,625 +0.27(+0.76%)
Jun 01, 2022 36.11 36.18 35.61 35.74 352,525 -0.25(-0.69%)
May 31, 2022 36.04 36.20 35.75 35.99 309,518 -0.15(-0.42%)
May 27, 2022 35.73 36.22 35.61 36.14 420,366 +0.56(+1.57%)
May 26, 2022 35.50 35.75 35.41 35.58 383,988 +0.22(+0.62%)
May 25, 2022 35.23 35.51 35.01 35.36 351,287 +0.16(+0.45%)
May 24, 2022 34.92 35.34 34.71 35.20 320,015 +0.18(+0.51%)
May 23, 2022 34.81 35.20 34.73 35.02 491,292 +0.64(+1.86%)
May 20, 2022 34.57 34.68 33.87 34.38 604,993 -0.05(-0.15%)
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%)
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.