Skip to main content

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

40.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 32.41 32.60 32.04 32.48 611,692 -0.01(-0.03%)
Oct 28, 2022 32.03 32.49 32.03 32.49 634,274 +0.58(+1.81%)
Oct 27, 2022 32.11 32.26 31.90 31.91 443,795 -0.00(-0.00%)
Oct 26, 2022 31.69 32.10 31.64 31.92 462,364 +0.08(+0.26%)
Oct 25, 2022 31.54 31.83 31.50 31.83 451,990 +0.34(+1.07%)
Oct 24, 2022 31.41 31.67 31.32 31.50 495,126 +0.22(+0.70%)
Oct 21, 2022 30.56 31.31 30.50 31.28 354,889 +0.73(+2.39%)
Oct 20, 2022 30.78 30.99 30.46 30.55 493,509 -0.16(-0.50%)
Oct 19, 2022 30.68 30.91 30.55 30.70 439,525 -0.03(-0.09%)
Oct 18, 2022 30.80 30.92 30.50 30.73 430,746 +0.33(+1.08%)
Oct 17, 2022 30.28 30.52 30.24 30.40 303,323 +0.50(+1.68%)
Oct 14, 2022 30.47 30.62 29.90 29.90 455,482 -0.42(-1.38%)
Oct 13, 2022 29.18 30.44 29.16 30.32 446,723 +0.75(+2.53%)
Oct 12, 2022 29.68 29.81 29.52 29.57 776,899 -0.05(-0.15%)
Oct 11, 2022 29.64 29.96 29.52 29.62 467,167 -0.16(-0.55%)
Oct 10, 2022 29.94 30.14 29.60 29.78 289,439 -0.06(-0.21%)
Oct 07, 2022 30.11 30.19 29.69 29.85 511,983 -0.43(-1.42%)
Oct 06, 2022 30.50 30.61 30.23 30.27 640,238 -0.22(-0.72%)
Oct 05, 2022 30.34 30.71 30.21 30.49 381,641 -0.03(-0.09%)
Oct 04, 2022 30.26 30.57 30.23 30.52 550,184 +0.61(+2.04%)
Oct 03, 2022 29.54 30.04 29.41 29.91 546,794 +0.72(+2.47%)
Sep 30, 2022 29.55 29.84 29.18 29.19 730,874 -0.39(-1.33%)
Sep 29, 2022 29.79 29.86 29.36 29.58 383,921 -0.31(-1.04%)
Sep 28, 2022 29.50 30.05 29.41 29.89 736,050 +0.47(+1.61%)
Sep 27, 2022 29.77 29.93 29.29 29.42 792,274 -0.16(-0.55%)
Sep 26, 2022 29.74 29.87 29.42 29.58 601,578 -0.30(-1.00%)
Sep 23, 2022 30.06 30.08 29.57 29.88 1,096,029 -0.43(-1.41%)
Sep 22, 2022 30.46 30.56 30.27 30.31 615,379 -0.13(-0.42%)
Sep 21, 2022 30.96 31.11 30.42 30.43 524,466 -0.35(-1.12%)
Sep 20, 2022 30.92 30.99 30.42 30.78 471,240 -0.16(-0.53%)
Sep 19, 2022 30.63 31.02 30.63 30.94 531,895 +0.11(+0.35%)
Sep 16, 2022 30.87 30.94 30.65 30.83 895,124 -0.16(-0.53%)
Sep 15, 2022 31.31 31.31 30.97 31.00 265,237 -0.28(-0.90%)
Sep 14, 2022 31.24 31.48 31.07 31.28 335,440 +0.07(+0.23%)
Sep 13, 2022 31.70 31.79 31.06 31.21 499,177 -0.84(-2.64%)
Sep 12, 2022 32.01 32.23 32.00 32.05 538,756 +0.11(+0.34%)
Sep 09, 2022 31.76 31.97 31.62 31.94 324,572 +0.31(+0.98%)
Sep 08, 2022 31.38 31.66 31.29 31.63 365,020 +0.21(+0.66%)
Sep 07, 2022 31.15 31.54 31.06 31.42 586,524 +0.23(+0.73%)
Sep 06, 2022 31.44 31.45 31.09 31.20 625,219 -0.05(-0.17%)
Sep 02, 2022 31.74 31.81 31.15 31.25 1,294,900 -0.17(-0.55%)
Sep 01, 2022 31.33 31.48 31.08 31.42 389,562 +0.08(+0.26%)
Aug 31, 2022 31.70 31.70 31.34 31.34 346,848 -0.26(-0.83%)
Aug 30, 2022 31.95 31.97 31.51 31.61 375,863 -0.32(-1.00%)
Aug 29, 2022 31.80 32.10 31.79 31.92 318,576 -0.09(-0.27%)
Aug 26, 2022 32.67 32.78 31.93 32.01 408,735 -0.58(-1.78%)
Aug 25, 2022 32.51 32.63 32.37 32.59 279,717 +0.24(+0.73%)
Aug 24, 2022 32.44 32.47 32.30 32.35 355,812 +0.00(+0.00%)
Aug 23, 2022 32.43 32.57 32.29 32.35 454,719 +0.00(+0.00%)
Aug 22, 2022 32.56 32.68 32.25 32.35 394,067 -0.52(-1.57%)
Aug 19, 2022 32.82 32.93 32.73 32.87 363,993 -0.08(-0.25%)
Aug 18, 2022 32.73 32.95 32.72 32.95 295,406 +0.22(+0.66%)
Aug 17, 2022 32.70 32.89 32.62 32.73 351,498 -0.10(-0.30%)
Aug 16, 2022 32.60 32.89 32.56 32.83 338,662 +0.27(+0.83%)
Aug 15, 2022 32.45 32.64 32.29 32.56 455,376 +0.04(+0.11%)
Aug 12, 2022 32.50 32.56 32.29 32.53 351,548 +0.27(+0.84%)
Aug 11, 2022 32.35 32.45 32.21 32.25 401,366 +0.05(+0.14%)
Aug 10, 2022 32.16 32.23 32.06 32.21 553,751 +0.33(+1.02%)
Aug 09, 2022 31.79 31.93 31.77 31.88 262,453 +0.10(+0.31%)
Aug 08, 2022 31.80 31.96 31.68 31.78 271,010 +0.07(+0.23%)
Aug 05, 2022 31.48 31.79 31.39 31.71 241,060 +0.09(+0.29%)
Aug 04, 2022 31.74 31.75 31.57 31.62 265,161 -0.13(-0.40%)
Aug 03, 2022 31.71 31.81 31.55 31.75 404,640 +0.18(+0.57%)
Aug 02, 2022 31.66 31.79 31.52 31.57 499,549 -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.