Skip to main content

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

40.67 -0.01 (-0.02%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 32.85 32.93 32.71 32.87 570,365 +0.08(+0.23%)
Oct 30, 2023 32.57 32.81 32.48 32.80 341,678 +0.41(+1.28%)
Oct 27, 2023 32.74 32.74 32.25 32.38 339,471 -0.33(-1.00%)
Oct 26, 2023 32.91 33.05 32.70 32.71 295,729 -0.31(-0.93%)
Oct 25, 2023 33.06 33.15 32.96 33.02 507,750 +0.01(+0.03%)
Oct 24, 2023 33.10 33.19 32.94 33.01 291,081 +0.11(+0.32%)
Oct 23, 2023 32.99 33.15 32.88 32.90 420,006 -0.15(-0.46%)
Oct 20, 2023 33.25 33.37 33.06 33.06 301,816 -0.30(-0.89%)
Oct 19, 2023 33.48 33.59 33.27 33.35 272,277 -0.11(-0.34%)
Oct 18, 2023 33.60 33.65 33.36 33.47 382,162 -0.13(-0.40%)
Oct 17, 2023 33.46 33.69 33.46 33.60 266,693 +0.02(+0.06%)
Oct 16, 2023 33.46 33.63 33.44 33.58 291,674 +0.24(+0.72%)
Oct 13, 2023 33.32 33.52 33.23 33.34 418,164 +0.17(+0.52%)
Oct 12, 2023 33.35 33.35 33.03 33.17 267,298 -0.13(-0.40%)
Oct 11, 2023 33.39 33.42 33.11 33.30 248,342 -0.05(-0.14%)
Oct 10, 2023 33.29 33.51 33.26 33.35 277,764 +0.13(+0.40%)
Oct 09, 2023 32.91 33.28 32.91 33.22 226,744 +0.27(+0.81%)
Oct 06, 2023 32.73 33.09 32.48 32.95 248,890 +0.20(+0.61%)
Oct 05, 2023 32.78 32.83 32.64 32.75 378,656 -0.07(-0.20%)
Oct 04, 2023 32.82 32.83 32.58 32.82 476,822 -0.04(-0.12%)
Oct 03, 2023 32.90 33.02 32.70 32.85 417,498 -0.22(-0.67%)
Oct 02, 2023 33.14 33.33 32.86 33.07 507,897 -0.15(-0.46%)
Sep 29, 2023 33.56 33.56 33.10 33.23 288,052 -0.23(-0.69%)
Sep 28, 2023 33.30 33.49 33.27 33.46 544,442 +0.20(+0.60%)
Sep 27, 2023 33.44 33.55 33.06 33.26 2,894,665 -0.04(-0.11%)
Sep 26, 2023 33.44 33.54 33.22 33.29 625,897 -0.26(-0.77%)
Sep 25, 2023 33.50 33.65 33.48 33.55 244,707 +0.01(+0.03%)
Sep 22, 2023 33.65 33.74 33.54 33.54 374,347 -0.14(-0.42%)
Sep 21, 2023 33.86 33.91 33.60 33.68 241,356 -0.24(-0.70%)
Sep 20, 2023 34.13 34.28 33.91 33.92 176,142 -0.09(-0.25%)
Sep 19, 2023 34.16 34.24 33.90 34.01 210,601 -0.16(-0.47%)
Sep 18, 2023 34.19 34.33 34.11 34.17 195,899 +0.03(+0.08%)
Sep 15, 2023 34.33 34.45 34.14 34.14 228,355 -0.30(-0.89%)
Sep 14, 2023 34.08 34.46 34.08 34.45 301,189 +0.37(+1.09%)
Sep 13, 2023 34.09 34.22 34.07 34.08 176,157 -0.04(-0.11%)
Sep 12, 2023 34.11 34.21 34.01 34.11 221,643 +0.05(+0.14%)
Sep 11, 2023 34.08 34.24 34.03 34.07 239,828 +0.07(+0.20%)
Sep 08, 2023 34.03 34.22 33.88 34.00 211,596 -0.04(-0.11%)
Sep 07, 2023 33.93 34.08 33.93 34.04 308,687 +0.07(+0.20%)
Sep 06, 2023 34.11 34.11 33.87 33.97 245,268 -0.14(-0.42%)
Sep 05, 2023 34.31 34.43 34.11 34.11 271,831 -0.23(-0.67%)
Sep 01, 2023 34.37 34.48 34.22 34.34 335,501 +0.13(+0.39%)
Aug 31, 2023 34.40 34.47 34.19 34.21 350,764 -0.17(-0.50%)
Aug 30, 2023 34.29 34.47 34.29 34.38 332,117 +0.10(+0.28%)
Aug 29, 2023 34.16 34.30 33.87 34.28 356,596 +0.19(+0.57%)
Aug 28, 2023 33.96 34.19 33.96 34.09 383,914 +0.22(+0.64%)
Aug 25, 2023 33.87 34.03 33.72 33.87 268,283 +0.12(+0.37%)
Aug 24, 2023 33.97 34.18 33.75 33.75 198,430 -0.25(-0.73%)
Aug 23, 2023 33.80 34.06 33.80 34.00 248,284 +0.22(+0.65%)
Aug 22, 2023 33.90 33.98 33.75 33.78 292,059 -0.08(-0.22%)
Aug 21, 2023 33.99 34.05 33.76 33.85 356,371 -0.12(-0.36%)
Aug 18, 2023 33.94 34.12 33.91 33.98 269,956 -0.03(-0.08%)
Aug 17, 2023 34.28 34.44 33.98 34.01 365,256 -0.16(-0.47%)
Aug 16, 2023 34.32 34.45 34.17 34.17 352,557 -0.13(-0.39%)
Aug 15, 2023 34.49 34.60 34.30 34.30 377,258 -0.31(-0.90%)
Aug 14, 2023 34.63 34.74 34.57 34.61 345,412 +0.00(+0.00%)
Aug 11, 2023 34.45 34.70 34.45 34.61 297,077 +0.07(+0.19%)
Aug 10, 2023 34.63 34.89 34.48 34.55 356,201 -0.05(-0.14%)
Aug 09, 2023 34.68 34.74 34.49 34.59 367,637 +0.03(+0.08%)
Aug 08, 2023 34.54 34.62 34.30 34.57 297,408 -0.16(-0.46%)
Aug 07, 2023 34.52 34.73 34.51 34.73 279,432 +0.30(+0.88%)
Aug 04, 2023 34.87 34.98 34.41 34.42 264,363 -0.24(-0.68%)
Aug 03, 2023 34.63 34.77 34.50 34.66 231,639 +0.05(+0.14%)
Aug 02, 2023 34.72 34.88 34.61 34.61 384,796 -0.23(-0.65%)
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.