Skip to main content

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

38.88 +0.07 (+0.18%)
Streaming Delayed Price Updated: 12:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 38.56 38.83 38.56 38.81 251,121 +0.44(+1.15%)
Mar 26, 2024 38.50 38.50 38.37 38.37 230,065 -0.04(-0.09%)
Mar 25, 2024 38.47 38.58 38.41 38.41 250,722 -0.14(-0.36%)
Mar 22, 2024 38.79 38.83 38.54 38.54 732,664 -0.27(-0.69%)
Mar 21, 2024 38.71 38.83 38.62 38.81 291,679 +0.22(+0.57%)
Mar 20, 2024 38.27 38.59 38.22 38.59 203,342 +0.29(+0.75%)
Mar 19, 2024 38.10 38.35 38.07 38.31 305,414 +0.19(+0.50%)
Mar 18, 2024 38.12 38.19 38.06 38.12 231,516 +0.07(+0.18%)
Mar 15, 2024 38.04 38.15 37.97 38.05 172,934 -0.13(-0.34%)
Mar 14, 2024 38.26 38.27 37.97 38.18 205,499 +0.03(+0.08%)
Mar 13, 2024 38.12 38.26 38.08 38.15 365,520 +0.03(+0.08%)
Mar 12, 2024 37.89 38.12 37.80 38.12 181,339 +0.29(+0.76%)
Mar 11, 2024 37.67 37.86 37.56 37.83 171,465 +0.09(+0.24%)
Mar 08, 2024 37.75 37.82 37.65 37.74 319,058 +0.06(+0.16%)
Mar 07, 2024 37.75 37.84 37.68 37.68 312,658 +0.11(+0.29%)
Mar 06, 2024 37.64 37.78 37.52 37.57 409,886 +0.04(+0.11%)
Mar 05, 2024 37.68 37.73 37.38 37.53 260,607 -0.15(-0.40%)
Mar 04, 2024 37.61 37.77 37.58 37.68 249,402 -0.03(-0.08%)
Mar 01, 2024 37.57 37.76 37.51 37.71 396,590 +0.09(+0.24%)
Feb 29, 2024 37.72 37.72 37.50 37.62 277,665 +0.04(+0.11%)
Feb 28, 2024 37.47 37.60 37.46 37.58 377,427 +0.00(+0.00%)
Feb 27, 2024 37.69 37.69 37.50 37.58 209,575 -0.12(-0.31%)
Feb 26, 2024 37.80 37.80 37.63 37.70 216,438 -0.07(-0.18%)
Feb 23, 2024 37.66 37.85 37.66 37.77 242,861 +0.11(+0.29%)
Feb 22, 2024 37.39 37.72 37.39 37.66 305,571 +0.38(+1.01%)
Feb 21, 2024 37.09 37.31 37.07 37.28 170,327 +0.15(+0.40%)
Feb 20, 2024 37.15 37.30 37.08 37.13 361,423 -0.10(-0.27%)
Feb 16, 2024 37.18 37.37 37.15 37.23 489,799 +0.04(+0.11%)
Feb 15, 2024 36.93 37.22 36.93 37.19 277,898 +0.21(+0.56%)
Feb 14, 2024 36.97 36.98 36.76 36.98 579,812 +0.19(+0.51%)
Feb 13, 2024 36.97 37.02 36.61 36.79 234,546 -0.38(-1.01%)
Feb 12, 2024 37.13 37.29 37.07 37.17 219,892 +0.06(+0.16%)
Feb 09, 2024 37.18 37.19 37.04 37.11 466,305 -0.12(-0.32%)
Feb 08, 2024 37.26 37.27 37.12 37.23 205,178 -0.01(-0.03%)
Feb 07, 2024 37.12 37.26 37.12 37.24 278,491 +0.19(+0.51%)
Feb 06, 2024 37.03 37.10 36.97 37.05 261,814 +0.09(+0.24%)
Feb 05, 2024 37.14 37.18 36.83 36.96 280,857 -0.25(-0.67%)
Feb 02, 2024 37.03 37.30 36.94 37.21 241,673 +0.11(+0.29%)
Feb 01, 2024 36.75 37.10 36.71 37.10 353,234 +0.39(+1.05%)
Jan 31, 2024 37.06 37.12 36.70 36.71 272,387 -0.33(-0.88%)
Jan 30, 2024 36.83 37.05 36.83 37.04 271,119 +0.19(+0.51%)
Jan 29, 2024 36.72 36.90 36.67 36.85 193,451 +0.12(+0.32%)
Jan 26, 2024 36.70 36.80 36.66 36.73 230,162 +0.03(+0.08%)
Jan 25, 2024 36.62 36.78 36.54 36.70 358,054 +0.25(+0.68%)
Jan 24, 2024 36.64 36.66 36.46 36.46 280,426 -0.02(-0.05%)
Jan 23, 2024 36.40 36.53 36.39 36.48 293,992 +0.09(+0.24%)
Jan 22, 2024 36.32 36.42 36.28 36.39 273,895 +0.06(+0.16%)
Jan 19, 2024 36.15 36.36 35.99 36.33 837,786 +0.31(+0.85%)
Jan 18, 2024 35.95 36.10 35.81 36.02 320,988 +0.08(+0.22%)
Jan 17, 2024 35.88 36.02 35.81 35.94 269,975 -0.09(-0.25%)
Jan 16, 2024 36.08 36.21 35.93 36.03 276,127 -0.17(-0.46%)
Jan 12, 2024 36.26 36.35 36.10 36.20 178,393 -0.03(-0.08%)
Jan 11, 2024 36.17 36.30 35.96 36.23 316,698 +0.04(+0.11%)
Jan 10, 2024 36.06 36.24 36.05 36.19 295,011 +0.14(+0.38%)
Jan 09, 2024 36.04 36.07 35.95 36.05 241,972 -0.13(-0.36%)
Jan 08, 2024 35.92 36.22 35.88 36.18 297,954 +0.19(+0.52%)
Jan 05, 2024 36.00 36.15 35.89 35.99 329,323 -0.11(-0.30%)
Jan 04, 2024 36.13 36.29 36.02 36.10 196,039 +0.07(+0.19%)
Jan 03, 2024 36.16 36.16 35.99 36.03 204,755 -0.18(-0.49%)
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.