Skip to main content

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

39.13 +0.07 (+0.18%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 39.15 39.20 39.08 39.13 195,900 +0.07(+0.18%)
May 20, 2024 39.28 39.35 39.06 39.06 284,561 -0.21(-0.53%)
May 17, 2024 39.21 39.31 39.13 39.27 197,335 +0.12(+0.31%)
May 16, 2024 39.20 39.30 39.13 39.15 265,131 -0.02(-0.05%)
May 15, 2024 38.99 39.22 38.97 39.17 176,220 +0.31(+0.80%)
May 14, 2024 38.80 38.93 38.68 38.86 175,736 +0.08(+0.21%)
May 13, 2024 39.00 39.01 38.78 38.78 259,498 -0.07(-0.18%)
May 10, 2024 38.87 38.90 38.78 38.85 218,195 +0.04(+0.10%)
May 09, 2024 38.50 38.81 38.46 38.81 233,670 +0.35(+0.91%)
May 08, 2024 38.35 38.52 38.33 38.46 262,561 +0.04(+0.10%)
May 07, 2024 38.33 38.45 38.32 38.42 187,637 +0.17(+0.44%)
May 06, 2024 38.23 38.27 38.12 38.25 209,227 +0.16(+0.42%)
May 03, 2024 38.14 38.22 37.92 38.09 170,046 +0.41(+1.09%)
May 02, 2024 37.67 37.79 37.51 37.68 263,235 +0.18(+0.48%)
May 01, 2024 37.60 37.88 37.46 37.50 504,474 -0.14(-0.37%)
Apr 30, 2024 38.00 38.00 37.61 37.64 279,436 -0.49(-1.29%)
Apr 29, 2024 38.08 38.20 38.04 38.13 198,188 +0.09(+0.24%)
Apr 26, 2024 37.97 38.13 37.94 38.04 170,372 +0.09(+0.25%)
Apr 25, 2024 37.80 38.02 37.70 37.95 241,434 -0.22(-0.57%)
Apr 24, 2024 38.13 38.18 37.95 38.17 318,713 +0.08(+0.21%)
Apr 23, 2024 38.03 38.16 37.97 38.09 248,464 +0.15(+0.39%)
Apr 22, 2024 37.84 38.11 37.66 37.94 366,975 +0.15(+0.40%)
Apr 19, 2024 37.66 37.81 37.62 37.79 237,785 +0.16(+0.42%)
Apr 18, 2024 37.73 37.82 37.51 37.63 216,400 +0.03(+0.08%)
Apr 17, 2024 37.69 37.82 37.47 37.60 257,611 +0.07(+0.19%)
Apr 16, 2024 37.75 37.75 37.44 37.53 277,745 -0.06(-0.16%)
Apr 15, 2024 38.01 38.09 37.50 37.59 251,729 -0.13(-0.34%)
Apr 12, 2024 38.05 38.05 37.62 37.72 249,044 -0.38(-0.99%)
Apr 11, 2024 38.23 38.24 37.91 38.10 174,671 +0.00(+0.00%)
Apr 10, 2024 38.11 38.23 37.98 38.10 412,434 -0.28(-0.73%)
Apr 09, 2024 38.39 38.48 38.05 38.38 295,835 +0.02(+0.05%)
Apr 08, 2024 38.42 38.42 38.26 38.36 167,033 -0.04(-0.10%)
Apr 05, 2024 38.19 38.44 38.13 38.40 178,866 +0.21(+0.55%)
Apr 04, 2024 38.57 38.63 38.08 38.19 232,464 -0.25(-0.65%)
Apr 03, 2024 38.36 38.49 38.33 38.43 182,438 +0.07(+0.18%)
Apr 02, 2024 38.41 38.44 38.24 38.37 228,268 -0.21(-0.54%)
Apr 01, 2024 38.78 38.81 38.53 38.57 227,571 -0.15(-0.39%)
Mar 28, 2024 38.71 38.80 38.79 38.72 334,152 +0.07(+0.18%)
Mar 27, 2024 38.41 38.67 38.41 38.65 252,134 +0.44(+1.15%)
Mar 26, 2024 38.35 38.35 38.22 38.22 230,993 -0.03(-0.09%)
Mar 25, 2024 38.32 38.43 38.25 38.25 251,734 -0.14(-0.36%)
Mar 22, 2024 38.64 38.68 38.39 38.39 735,622 -0.27(-0.69%)
Mar 21, 2024 38.56 38.68 38.47 38.66 292,856 +0.22(+0.57%)
Mar 20, 2024 38.11 38.44 38.06 38.44 204,163 +0.29(+0.75%)
Mar 19, 2024 37.94 38.19 37.92 38.15 306,647 +0.19(+0.50%)
Mar 18, 2024 37.96 38.03 37.90 37.96 232,451 +0.07(+0.18%)
Mar 15, 2024 37.88 37.99 37.81 37.89 173,632 -0.13(-0.34%)
Mar 14, 2024 38.10 38.11 37.82 38.02 206,328 +0.03(+0.08%)
Mar 13, 2024 37.96 38.10 37.92 37.99 366,995 +0.03(+0.08%)
Mar 12, 2024 37.73 37.96 37.65 37.96 182,071 +0.29(+0.76%)
Mar 11, 2024 37.52 37.70 37.41 37.68 172,157 +0.09(+0.24%)
Mar 08, 2024 37.60 37.67 37.50 37.59 320,346 +0.06(+0.16%)
Mar 07, 2024 37.60 37.69 37.53 37.53 313,920 +0.11(+0.29%)
Mar 06, 2024 37.49 37.62 37.37 37.42 411,540 +0.04(+0.11%)
Mar 05, 2024 37.53 37.58 37.23 37.38 261,659 -0.15(-0.40%)
Mar 04, 2024 37.46 37.62 37.43 37.53 250,409 -0.03(-0.08%)
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.