Skip to main content

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

38.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 32.84 33.07 32.83 33.06 152,181 +0.12(+0.38%)
Oct 28, 2021 32.80 32.95 32.80 32.93 157,055 +0.16(+0.49%)
Oct 27, 2021 32.99 33.00 32.75 32.77 239,385 -0.21(-0.63%)
Oct 26, 2021 32.96 32.98 193,398 +0.12(+0.38%)
Oct 25, 2021 32.82 32.90 32.76 32.86 243,994 +0.03(+0.08%)
Oct 22, 2021 32.74 32.83 32.65 32.83 124,402 +0.16(+0.49%)
Oct 21, 2021 32.62 32.67 32.55 32.67 163,269 +0.04(+0.14%)
Oct 20, 2021 32.46 32.62 32.45 32.62 169,394 +0.11(+0.33%)
Oct 19, 2021 32.30 32.52 32.30 32.52 114,690 +0.20(+0.60%)
Oct 18, 2021 32.21 32.32 32.04 32.32 229,909 +0.03(+0.08%)
Oct 15, 2021 32.15 32.31 32.11 32.30 148,299 +0.29(+0.91%)
Oct 14, 2021 31.72 32.00 31.72 32.00 111,360 +0.45(+1.43%)
Oct 13, 2021 31.56 31.64 31.26 31.55 156,235 +0.05(+0.17%)
Oct 12, 2021 31.61 31.67 31.42 31.50 141,258 -0.09(-0.28%)
Oct 11, 2021 31.83 31.94 31.59 31.59 166,548 -0.24(-0.75%)
Oct 08, 2021 31.84 31.89 31.74 31.83 141,785 +0.06(+0.20%)
Oct 07, 2021 31.67 31.92 31.67 31.76 238,107 +0.27(+0.87%)
Oct 06, 2021 31.10 31.51 30.97 31.49 284,859 +0.13(+0.42%)
Oct 05, 2021 31.16 31.44 31.05 31.36 162,631 +0.33(+1.06%)
Oct 04, 2021 31.24 31.28 30.87 31.03 204,541 -0.20(-0.62%)
Oct 01, 2021 30.98 31.29 30.72 31.22 237,808 +0.27(+0.86%)
Sep 30, 2021 31.46 31.49 30.92 30.96 201,032 -0.39(-1.24%)
Sep 29, 2021 31.36 31.46 31.28 31.35 171,547 +0.04(+0.11%)
Sep 28, 2021 31.64 31.64 31.22 31.31 226,945 -0.29(-0.93%)
Sep 27, 2021 31.66 31.78 31.61 31.61 194,223 +0.00(+0.00%)
Sep 24, 2021 31.61 31.69 31.53 31.61 104,501 +0.00(+0.00%)
Sep 23, 2021 31.49 31.69 31.43 31.61 256,322 +0.29(+0.93%)
Sep 22, 2021 31.24 31.48 31.21 31.31 214,167 +0.20(+0.65%)
Sep 21, 2021 31.24 31.34 31.04 31.11 143,257 +0.07(+0.23%)
Sep 20, 2021 31.22 31.32 30.78 31.04 462,656 -0.49(-1.57%)
Sep 17, 2021 31.82 31.82 31.50 31.54 201,097 -0.25(-0.78%)
Sep 16, 2021 31.92 31.98 31.64 31.78 190,991 -0.12(-0.39%)
Sep 15, 2021 31.83 31.97 31.69 31.91 415,828 +0.19(+0.58%)
Sep 14, 2021 32.31 32.31 31.67 31.72 180,249 -0.20(-0.64%)
Sep 13, 2021 31.95 32.04 31.80 31.92 176,165 +0.15(+0.47%)
Sep 10, 2021 32.08 32.15 31.74 31.77 240,770 -0.19(-0.58%)
Sep 09, 2021 32.14 32.21 31.92 31.96 183,898 -0.18(-0.55%)
Sep 08, 2021 32.14 32.29 32.03 32.14 191,897 +0.02(+0.05%)
Sep 07, 2021 32.41 32.41 32.05 32.12 231,819 -0.27(-0.84%)
Sep 03, 2021 32.43 32.44 32.29 32.39 126,280 -0.04(-0.11%)
Sep 02, 2021 32.37 32.44 32.35 32.43 150,563 +0.12(+0.38%)
Sep 01, 2021 32.32 32.34 32.19 32.30 204,159 +0.03(+0.08%)
Aug 31, 2021 32.38 32.40 32.24 32.28 184,192 -0.11(-0.33%)
Aug 30, 2021 32.37 32.46 32.36 32.38 89,675 +0.00(+0.00%)
Aug 27, 2021 32.27 32.41 32.22 32.38 103,437 +0.19(+0.58%)
Aug 26, 2021 32.34 32.34 32.15 32.19 135,100 -0.15(-0.46%)
Aug 25, 2021 32.30 32.40 32.20 32.34 124,349 +0.04(+0.14%)
Aug 24, 2021 32.40 32.40 32.28 32.30 268,459 +0.00(+0.00%)
Aug 23, 2021 32.23 32.34 32.19 32.30 131,769 +0.18(+0.57%)
Aug 20, 2021 31.98 32.17 31.93 32.12 131,523 +0.17(+0.52%)
Aug 19, 2021 31.81 32.03 31.78 31.95 123,854 -0.05(-0.16%)
Aug 18, 2021 32.37 32.47 31.98 32.00 172,468 -0.39(-1.19%)
Aug 17, 2021 32.44 32.53 32.18 32.39 179,288 -0.14(-0.43%)
Aug 16, 2021 32.38 32.53 32.20 32.53 127,483 +0.15(+0.46%)
Aug 13, 2021 32.45 32.45 32.34 32.38 184,701 -0.04(-0.11%)
Aug 12, 2021 32.43 32.43 32.30 32.41 153,781 -0.01(-0.03%)
Aug 11, 2021 32.30 32.42 32.27 32.42 119,588 +0.19(+0.60%)
Aug 10, 2021 32.20 32.24 32.08 32.23 147,402 +0.15(+0.47%)
Aug 09, 2021 32.19 32.19 32.05 32.08 216,265 -0.10(-0.30%)
Aug 06, 2021 32.21 32.34 32.12 32.18 209,762 +0.07(+0.22%)
Aug 05, 2021 32.07 32.11 32.01 32.11 135,859 +0.11(+0.36%)
Aug 04, 2021 32.11 32.16 31.97 31.99 236,771 -0.23(-0.71%)
Aug 03, 2021 32.08 32.22 31.96 32.22 173,396 +0.18(+0.55%)
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.