Skip to main content

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

41.01 +0.48 (+1.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 32.41 32.60 32.05 32.49 611,629 -0.01(-0.03%)
Oct 28, 2022 32.04 32.49 32.04 32.49 634,209 +0.58(+1.81%)
Oct 27, 2022 32.11 32.27 31.90 31.92 443,749 -0.00(-0.00%)
Oct 26, 2022 31.69 32.10 31.64 31.92 462,317 +0.08(+0.26%)
Oct 25, 2022 31.54 31.84 31.50 31.84 451,943 +0.34(+1.07%)
Oct 24, 2022 31.42 31.67 31.33 31.50 495,075 +0.22(+0.70%)
Oct 21, 2022 30.56 31.32 30.50 31.28 354,853 +0.73(+2.39%)
Oct 20, 2022 30.79 31.00 30.46 30.55 493,459 -0.16(-0.50%)
Oct 19, 2022 30.69 30.91 30.55 30.71 439,480 -0.03(-0.09%)
Oct 18, 2022 30.81 30.92 30.50 30.73 430,702 +0.33(+1.08%)
Oct 17, 2022 30.29 30.52 30.24 30.40 303,292 +0.50(+1.68%)
Oct 14, 2022 30.47 30.63 29.90 29.90 455,435 -0.42(-1.38%)
Oct 13, 2022 29.18 30.44 29.16 30.32 446,677 +0.75(+2.53%)
Oct 12, 2022 29.68 29.81 29.52 29.57 776,820 -0.05(-0.15%)
Oct 11, 2022 29.64 29.97 29.52 29.62 467,119 -0.16(-0.55%)
Oct 10, 2022 29.94 30.14 29.60 29.78 289,409 -0.06(-0.21%)
Oct 07, 2022 30.11 30.19 29.70 29.85 511,930 -0.43(-1.42%)
Oct 06, 2022 30.50 30.62 30.23 30.28 640,172 -0.22(-0.72%)
Oct 05, 2022 30.34 30.71 30.21 30.50 381,602 -0.03(-0.09%)
Oct 04, 2022 30.26 30.58 30.23 30.52 550,127 +0.61(+2.04%)
Oct 03, 2022 29.54 30.04 29.41 29.91 546,738 +0.72(+2.47%)
Sep 30, 2022 29.56 29.84 29.18 29.19 730,799 -0.39(-1.33%)
Sep 29, 2022 29.79 29.87 29.36 29.58 383,882 -0.31(-1.04%)
Sep 28, 2022 29.50 30.05 29.41 29.89 735,974 +0.47(+1.61%)
Sep 27, 2022 29.77 29.93 29.29 29.42 792,193 -0.16(-0.55%)
Sep 26, 2022 29.75 29.88 29.42 29.58 601,516 -0.30(-1.00%)
Sep 23, 2022 30.06 30.08 29.57 29.88 1,095,916 -0.43(-1.41%)
Sep 22, 2022 30.46 30.56 30.27 30.31 615,316 -0.13(-0.42%)
Sep 21, 2022 30.96 31.11 30.43 30.44 524,412 -0.35(-1.12%)
Sep 20, 2022 30.93 30.99 30.43 30.78 471,192 -0.16(-0.53%)
Sep 19, 2022 30.64 31.02 30.64 30.95 531,841 +0.11(+0.35%)
Sep 16, 2022 30.87 30.95 30.65 30.84 895,032 -0.16(-0.53%)
Sep 15, 2022 31.31 31.31 30.97 31.00 265,210 -0.28(-0.90%)
Sep 14, 2022 31.25 31.48 31.07 31.28 335,405 +0.07(+0.23%)
Sep 13, 2022 31.70 31.79 31.06 31.21 499,125 -0.84(-2.64%)
Sep 12, 2022 32.01 32.24 32.00 32.05 538,701 +0.11(+0.34%)
Sep 09, 2022 31.76 31.97 31.63 31.94 324,539 +0.31(+0.98%)
Sep 08, 2022 31.38 31.66 31.29 31.64 364,983 +0.21(+0.66%)
Sep 07, 2022 31.15 31.55 31.06 31.43 586,464 +0.23(+0.73%)
Sep 06, 2022 31.45 31.45 31.09 31.20 625,155 -0.05(-0.17%)
Sep 02, 2022 31.74 31.82 31.15 31.25 1,294,767 -0.17(-0.55%)
Sep 01, 2022 31.34 31.49 31.08 31.43 389,522 +0.08(+0.26%)
Aug 31, 2022 31.70 31.70 31.35 31.35 346,812 -0.26(-0.83%)
Aug 30, 2022 31.95 31.97 31.52 31.61 375,824 -0.32(-1.00%)
Aug 29, 2022 31.80 32.11 31.79 31.93 318,543 -0.09(-0.27%)
Aug 26, 2022 32.67 32.78 31.93 32.01 408,693 -0.58(-1.78%)
Aug 25, 2022 32.51 32.63 32.38 32.59 279,688 +0.24(+0.73%)
Aug 24, 2022 32.44 32.48 32.31 32.36 355,775 +0.00(+0.00%)
Aug 23, 2022 32.43 32.57 32.30 32.36 454,672 +0.00(+0.00%)
Aug 22, 2022 32.57 32.68 32.26 32.36 394,027 -0.52(-1.57%)
Aug 19, 2022 32.83 32.94 32.73 32.87 363,956 -0.08(-0.25%)
Aug 18, 2022 32.73 32.95 32.72 32.95 295,376 +0.22(+0.66%)
Aug 17, 2022 32.70 32.89 32.62 32.74 351,462 -0.10(-0.30%)
Aug 16, 2022 32.60 32.89 32.57 32.84 338,627 +0.27(+0.83%)
Aug 15, 2022 32.46 32.65 32.29 32.57 455,329 +0.04(+0.11%)
Aug 12, 2022 32.50 32.57 32.29 32.53 351,512 +0.27(+0.84%)
Aug 11, 2022 32.36 32.46 32.21 32.26 401,325 +0.05(+0.14%)
Aug 10, 2022 32.17 32.23 32.06 32.21 553,694 +0.33(+1.02%)
Aug 09, 2022 31.80 31.93 31.77 31.89 262,426 +0.10(+0.31%)
Aug 08, 2022 31.81 31.96 31.69 31.79 270,982 +0.07(+0.23%)
Aug 05, 2022 31.48 31.80 31.39 31.72 241,035 +0.09(+0.29%)
Aug 04, 2022 31.74 31.75 31.58 31.62 265,134 -0.13(-0.40%)
Aug 03, 2022 31.72 31.81 31.55 31.75 404,598 +0.18(+0.57%)
Aug 02, 2022 31.66 31.80 31.53 31.57 499,498 -0.11(-0.34%)
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.