Skip to main content

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

38.88 +0.07 (+0.18%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 23.23 23.63 23.23 23.53 12,028 +0.42(+1.83%)
Jun 29, 2020 22.83 23.10 22.83 23.10 5,967 +0.27(+1.20%)
Jun 26, 2020 23.50 23.50 22.83 22.83 22,179 -0.55(-2.37%)
Jun 25, 2020 23.14 23.40 23.12 23.39 26,288 +0.14(+0.58%)
Jun 24, 2020 23.37 23.49 23.19 23.25 15,397 -0.54(-2.25%)
Jun 23, 2020 23.72 23.92 23.71 23.79 8,286 +0.24(+1.03%)
Jun 22, 2020 23.72 23.72 23.42 23.54 8,119 +0.11(+0.47%)
Jun 19, 2020 23.83 23.83 23.40 23.43 50,979 -0.10(-0.40%)
Jun 18, 2020 23.60 23.62 23.41 23.53 8,871 -0.12(-0.50%)
Jun 17, 2020 23.72 23.77 23.65 23.65 6,439 +0.07(+0.29%)
Jun 16, 2020 23.49 23.83 23.49 23.58 5,599 +0.45(+1.96%)
Jun 15, 2020 22.89 23.55 22.89 23.12 12,592 -0.17(-0.74%)
Jun 12, 2020 23.39 23.64 23.06 23.30 10,050 +0.28(+1.23%)
Jun 11, 2020 23.43 23.93 22.93 23.01 16,215 -1.05(-4.37%)
Jun 10, 2020 24.31 24.35 24.06 24.06 18,130 -0.29(-1.19%)
Jun 09, 2020 25.42 25.42 24.11 24.35 26,649 -0.01(-0.04%)
Jun 08, 2020 24.57 24.57 24.09 24.36 26,442 +0.00(+0.01%)
Jun 05, 2020 23.90 24.53 23.90 24.36 30,999 +0.80(+3.39%)
Jun 04, 2020 23.95 23.95 23.36 23.56 27,433 -0.36(-1.49%)
Jun 03, 2020 23.75 23.93 23.75 23.92 5,267 +0.29(+1.21%)
Jun 02, 2020 23.60 23.65 23.43 23.63 9,448 +0.01(+0.05%)
Jun 01, 2020 23.53 23.62 23.37 23.62 26,344 +0.21(+0.90%)
May 29, 2020 23.29 23.41 23.28 23.41 2,785 -0.00(-0.02%)
May 28, 2020 23.45 23.48 23.42 23.42 2,510 +0.01(+0.06%)
May 27, 2020 23.21 23.40 22.98 23.40 12,258 +0.25(+1.09%)
May 26, 2020 23.32 23.32 23.08 23.15 6,911 +0.39(+1.70%)
May 22, 2020 22.69 22.76 22.55 22.76 7,663 -0.13(-0.58%)
May 21, 2020 23.09 23.09 22.78 22.90 25,649 -0.12(-0.54%)
May 20, 2020 23.00 23.43 22.74 23.02 35,854 +0.27(+1.18%)
May 19, 2020 22.73 23.08 22.73 22.75 13,454 -0.13(-0.57%)
May 18, 2020 22.89 22.90 22.82 22.88 2,854 +0.45(+2.02%)
May 15, 2020 22.19 22.43 22.19 22.43 9,365 +0.05(+0.23%)
May 14, 2020 21.93 22.38 21.93 22.38 23,437 +0.39(+1.75%)
May 13, 2020 22.12 22.12 21.91 21.99 5,313 -0.33(-1.48%)
May 12, 2020 22.61 22.62 22.32 22.32 7,532 -0.30(-1.34%)
May 11, 2020 22.45 22.76 22.45 22.63 6,782 +0.02(+0.09%)
May 08, 2020 22.58 22.64 22.53 22.61 20,191 +0.33(+1.47%)
May 07, 2020 22.60 22.60 22.28 22.28 9,370 +0.06(+0.27%)
May 06, 2020 22.46 22.46 22.22 22.22 18,628 -0.16(-0.71%)
May 05, 2020 22.54 22.70 22.38 22.38 13,119 +0.05(+0.22%)
May 04, 2020 22.44 22.44 22.11 22.33 17,312 -0.05(-0.22%)
May 01, 2020 22.73 22.73 22.38 22.38 10,338 -0.42(-1.82%)
Apr 30, 2020 22.86 22.86 22.69 22.79 8,063 -0.16(-0.68%)
Apr 29, 2020 23.11 23.11 22.86 22.95 4,398 +0.18(+0.78%)
Apr 28, 2020 23.07 23.07 22.58 22.77 16,728 +0.13(+0.58%)
Apr 27, 2020 22.45 22.65 22.41 22.64 11,700 +0.23(+1.03%)
Apr 24, 2020 22.38 22.43 22.22 22.41 9,530 +0.23(+1.02%)
Apr 23, 2020 22.28 22.43 22.19 22.19 15,020 -0.03(-0.16%)
Apr 22, 2020 22.11 22.31 22.11 22.22 16,326 +0.37(+1.71%)
Apr 21, 2020 21.86 21.96 21.80 21.85 30,421 -0.44(-1.97%)
Apr 20, 2020 22.13 22.54 21.78 22.29 10,350 -0.42(-1.84%)
Apr 17, 2020 22.86 22.86 22.28 22.70 15,517 +0.62(+2.81%)
Apr 16, 2020 22.05 22.15 21.97 22.08 9,267 +0.03(+0.15%)
Apr 15, 2020 22.09 22.10 21.84 22.05 9,950 -0.32(-1.42%)
Apr 14, 2020 22.09 22.37 22.09 22.37 7,381 +0.74(+3.41%)
Apr 13, 2020 21.93 21.93 21.43 21.63 9,976 -0.31(-1.40%)
Apr 09, 2020 21.02 22.26 21.02 21.94 8,552 +0.18(+0.84%)
Apr 08, 2020 21.38 21.75 21.38 21.75 5,660 +0.51(+2.40%)
Apr 07, 2020 22.40 22.40 20.73 21.24 24,396 -0.04(-0.17%)
Apr 06, 2020 20.87 21.28 20.78 21.28 3,424 +1.22(+6.09%)
Apr 03, 2020 20.58 20.58 19.96 20.06 11,118 -0.06(-0.28%)
Apr 02, 2020 19.65 20.12 19.65 20.12 2,257 +0.38(+1.91%)
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.