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

32.01 -0.43 (-1.33%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 32.41 32.72 32.00 32.01 666,425 -0.43(-1.33%)
Sep 29, 2022 32.67 32.75 32.20 32.44 350,083 -0.34(-1.04%)
Sep 28, 2022 32.35 32.95 32.25 32.78 671,175 +0.39(+1.20%)
Sep 27, 2022 32.78 32.95 32.25 32.39 719,544 -0.18(-0.55%)
Sep 26, 2022 32.75 32.89 32.39 32.57 546,354 -0.33(-1.00%)
Sep 23, 2022 33.10 33.12 32.56 32.90 995,414 -0.47(-1.41%)
Sep 22, 2022 33.54 33.65 33.33 33.37 558,888 -0.14(-0.42%)
Sep 21, 2022 34.09 34.25 33.50 33.51 476,321 -0.38(-1.12%)
Sep 20, 2022 34.05 34.12 33.50 33.89 427,981 -0.18(-0.53%)
Sep 19, 2022 33.73 34.15 33.73 34.07 483,068 +0.12(+0.35%)
Sep 16, 2022 33.99 34.07 33.75 33.95 812,952 -0.18(-0.53%)
Sep 15, 2022 34.47 34.47 34.10 34.13 240,889 -0.31(-0.90%)
Sep 14, 2022 34.40 34.66 34.21 34.44 304,647 +0.08(+0.23%)
Sep 13, 2022 34.90 35.00 34.20 34.36 453,353 -0.93(-2.64%)
Sep 12, 2022 35.24 35.49 35.23 35.29 489,299 +0.12(+0.34%)
Sep 09, 2022 34.97 35.20 34.82 35.17 294,777 +0.34(+0.98%)
Sep 08, 2022 34.55 34.86 34.45 34.83 331,512 +0.23(+0.66%)
Sep 07, 2022 34.30 34.73 34.20 34.60 532,682 +0.25(+0.73%)
Sep 06, 2022 34.62 34.63 34.23 34.35 567,825 -0.06(-0.17%)
Sep 02, 2022 34.95 35.03 34.30 34.41 1,176,029 -0.19(-0.55%)
Sep 01, 2022 34.50 34.66 34.22 34.60 353,801 +0.09(+0.26%)
Aug 31, 2022 34.90 34.90 34.51 34.51 315,008 -0.29(-0.83%)
Aug 30, 2022 35.18 35.20 34.70 34.80 341,359 -0.35(-1.00%)
Aug 29, 2022 35.01 35.35 35.00 35.15 289,331 -0.24(-0.68%)
Aug 26, 2022 36.12 36.24 35.30 35.39 369,703 -0.64(-1.78%)
Aug 25, 2022 35.94 36.07 35.79 36.03 253,006 +0.26(+0.73%)
Aug 24, 2022 35.86 35.90 35.72 35.77 321,834 +0.00(+0.00%)
Aug 23, 2022 35.85 36.01 35.70 35.77 411,296 +0.00(+0.00%)
Aug 22, 2022 36.00 36.13 35.66 35.77 356,436 -0.57(-1.57%)
Aug 19, 2022 36.29 36.41 36.18 36.34 329,234 -0.09(-0.25%)
Aug 18, 2022 36.18 36.43 36.17 36.43 267,197 +0.24(+0.66%)
Aug 17, 2022 36.15 36.36 36.06 36.19 317,932 -0.11(-0.30%)
Aug 16, 2022 36.04 36.36 36.00 36.30 306,322 +0.30(+0.83%)
Aug 15, 2022 35.88 36.09 35.70 36.00 411,890 +0.04(+0.11%)
Aug 12, 2022 35.93 36.00 35.70 35.96 317,977 +0.30(+0.84%)
Aug 11, 2022 35.77 35.88 35.61 35.66 363,038 +0.05(+0.14%)
Aug 10, 2022 35.56 35.63 35.44 35.61 500,871 +0.36(+1.02%)
Aug 09, 2022 35.15 35.30 35.12 35.25 237,390 +0.11(+0.31%)
Aug 08, 2022 35.16 35.33 35.03 35.14 245,130 +0.08(+0.23%)
Aug 05, 2022 34.80 35.15 34.70 35.06 218,040 +0.10(+0.29%)
Aug 04, 2022 35.09 35.10 34.91 34.96 239,840 -0.14(-0.40%)
Aug 03, 2022 35.06 35.17 34.88 35.10 365,999 +0.20(+0.57%)
Aug 02, 2022 35.00 35.15 34.85 34.90 451,845 -0.12(-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.