Amplify CWP Enhanced Dividend Income ETF (DIVO)
NYSEARCA: DIVO · Real-Time Price · USD
46.05
-0.61 (-1.31%)
At close: Mar 5, 2026, 4:00 PM EST
46.05
0.00 (0.00%)
Pre-market: Mar 6, 2026, 4:37 AM EST
DIVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 46.47 | 46.55 | 45.79 | 46.05 | 46.05 | -1.31% | 1,071,634 |
| Mar 4, 2026 | 46.60 | 46.76 | 46.33 | 46.66 | 46.66 | 0.24% | 721,879 |
| Mar 3, 2026 | 46.29 | 46.63 | 45.89 | 46.55 | 46.55 | -0.36% | 1,038,687 |
| Mar 2, 2026 | 46.44 | 46.91 | 46.44 | 46.72 | 46.72 | 0.26% | 1,010,247 |
| Feb 27, 2026 | 46.52 | 46.65 | 46.35 | 46.60 | 46.60 | -0.28% | 731,790 |
| Feb 26, 2026 | 46.63 | 46.84 | 46.58 | 46.73 | 46.73 | 0.11% | 644,615 |
| Feb 25, 2026 | 46.72 | 46.80 | 46.59 | 46.68 | 46.68 | 0.24% | 670,267 |
| Feb 24, 2026 | 46.35 | 46.63 | 46.31 | 46.57 | 46.57 | 0.54% | 731,772 |
| Feb 23, 2026 | 46.76 | 47.05 | 46.27 | 46.32 | 46.32 | -1.28% | 1,098,078 |
| Feb 20, 2026 | 46.60 | 46.92 | 46.49 | 46.92 | 46.92 | 0.49% | 728,062 |
| Feb 19, 2026 | 46.78 | 46.88 | 46.58 | 46.69 | 46.69 | -0.36% | 969,536 |
| Feb 18, 2026 | 46.69 | 46.90 | 46.60 | 46.86 | 46.86 | 0.51% | 903,616 |
| Feb 17, 2026 | 46.56 | 46.74 | 46.34 | 46.62 | 46.62 | 0.06% | 825,069 |
| Feb 13, 2026 | 46.55 | 46.81 | 46.36 | 46.59 | 46.59 | 0.11% | 808,664 |
| Feb 12, 2026 | 47.05 | 47.21 | 46.52 | 46.54 | 46.54 | -0.96% | 984,706 |
| Feb 11, 2026 | 47.20 | 47.30 | 46.94 | 46.99 | 46.99 | -0.19% | 838,638 |
| Feb 10, 2026 | 47.18 | 47.30 | 47.03 | 47.08 | 47.08 | -0.17% | 926,057 |
| Feb 9, 2026 | 47.07 | 47.19 | 46.90 | 47.16 | 47.16 | 0.11% | 937,307 |
| Feb 6, 2026 | 46.48 | 47.17 | 46.48 | 47.11 | 47.11 | 1.77% | 918,941 |
| Feb 5, 2026 | 46.47 | 46.59 | 46.25 | 46.29 | 46.29 | -0.56% | 858,845 |
| Feb 4, 2026 | 46.46 | 46.68 | 46.37 | 46.55 | 46.55 | 0.50% | 927,972 |
| Feb 3, 2026 | 46.10 | 46.44 | 45.99 | 46.32 | 46.32 | 0.43% | 841,271 |
| Feb 2, 2026 | 45.57 | 46.12 | 45.41 | 46.12 | 46.12 | 1.12% | 916,353 |
| Jan 30, 2026 | 45.48 | 45.65 | 45.18 | 45.61 | 45.61 | -0.15% | 870,892 |
| Jan 29, 2026 | 45.71 | 45.88 | 45.42 | 45.68 | 45.68 | 0.11% | 987,827 |
| Jan 28, 2026 | 45.67 | 45.79 | 45.49 | 45.63 | 45.45 | -0.11% | 648,696 |
| Jan 27, 2026 | 45.60 | 45.73 | 45.47 | 45.68 | 45.50 | 0.26% | 747,232 |
| Jan 26, 2026 | 45.39 | 45.64 | 45.35 | 45.56 | 45.38 | 0.53% | 860,043 |
| Jan 23, 2026 | 45.40 | 45.41 | 45.21 | 45.32 | 45.14 | -0.22% | 954,488 |
| Jan 22, 2026 | 45.51 | 45.67 | 45.40 | 45.42 | 45.24 | 0.11% | 815,472 |
| Jan 21, 2026 | 45.12 | 45.52 | 45.08 | 45.37 | 45.19 | 0.73% | 929,530 |
| Jan 20, 2026 | 45.24 | 45.33 | 44.94 | 45.04 | 44.86 | -1.14% | 984,650 |
| Jan 16, 2026 | 45.58 | 45.66 | 45.40 | 45.56 | 45.38 | 0.18% | 722,253 |
| Jan 15, 2026 | 45.48 | 45.62 | 45.42 | 45.48 | 45.30 | 0.04% | 760,551 |
| Jan 14, 2026 | 45.30 | 45.46 | 45.15 | 45.46 | 45.28 | 0.22% | 733,199 |
| Jan 13, 2026 | 45.56 | 45.56 | 45.23 | 45.36 | 45.18 | -0.40% | 824,417 |
| Jan 12, 2026 | 45.38 | 45.56 | 45.23 | 45.54 | 45.36 | 0.13% | 1,149,508 |
| Jan 9, 2026 | 45.41 | 45.55 | 45.33 | 45.48 | 45.30 | 0.31% | 1,075,717 |
| Jan 8, 2026 | 44.95 | 45.39 | 44.90 | 45.34 | 45.16 | 0.76% | 1,023,974 |
| Jan 7, 2026 | 45.42 | 45.48 | 45.00 | 45.00 | 44.82 | -0.77% | 786,532 |
| Jan 6, 2026 | 45.20 | 45.40 | 45.05 | 45.35 | 45.17 | 0.42% | 1,104,958 |
| Jan 5, 2026 | 44.84 | 45.28 | 44.82 | 45.16 | 44.98 | 1.03% | 984,464 |
| Jan 2, 2026 | 44.59 | 44.71 | 44.32 | 44.70 | 44.52 | 0.45% | 1,143,771 |
| Dec 31, 2025 | 44.82 | 44.83 | 44.47 | 44.50 | 44.32 | -0.74% | 1,314,742 |
| Dec 30, 2025 | 45.00 | 45.02 | 44.78 | 44.83 | 44.65 | -2.31% | 1,261,722 |
| Dec 29, 2025 | 46.00 | 46.06 | 45.81 | 45.89 | 44.76 | -0.48% | 725,145 |
| Dec 26, 2025 | 46.17 | 46.21 | 46.02 | 46.11 | 44.97 | -0.07% | 625,812 |
| Dec 24, 2025 | 45.95 | 46.23 | 45.90 | 46.14 | 45.00 | 0.41% | 644,138 |
| Dec 23, 2025 | 45.83 | 46.04 | 45.82 | 45.95 | 44.82 | 0.02% | 848,454 |
| Dec 22, 2025 | 45.70 | 45.95 | 45.66 | 45.94 | 44.81 | 0.79% | 789,490 |
| Dec 19, 2025 | 45.44 | 45.66 | 45.44 | 45.58 | 44.45 | 0.40% | 753,790 |
| Dec 18, 2025 | 45.60 | 45.73 | 45.36 | 45.40 | 44.28 | -0.02% | 801,383 |
| Dec 17, 2025 | 45.60 | 45.73 | 45.41 | 45.41 | 44.29 | -0.35% | 815,762 |
| Dec 16, 2025 | 45.82 | 45.87 | 45.42 | 45.57 | 44.44 | -0.72% | 1,082,691 |
| Dec 15, 2025 | 45.96 | 46.05 | 45.77 | 45.90 | 44.77 | 0.24% | 951,182 |
| Dec 12, 2025 | 46.00 | 46.06 | 45.64 | 45.79 | 44.66 | -0.26% | 1,061,980 |
| Dec 11, 2025 | 45.42 | 45.93 | 45.40 | 45.91 | 44.78 | 1.19% | 681,701 |
| Dec 10, 2025 | 45.13 | 45.48 | 45.00 | 45.37 | 44.25 | 0.67% | 832,366 |
| Dec 9, 2025 | 45.23 | 45.46 | 45.05 | 45.07 | 43.96 | -0.46% | 888,671 |
| Dec 8, 2025 | 45.53 | 45.53 | 45.19 | 45.28 | 44.16 | -0.46% | 686,125 |
| Dec 5, 2025 | 45.51 | 45.64 | 45.44 | 45.49 | 44.37 | 0.07% | 530,692 |
| Dec 4, 2025 | 45.45 | 45.58 | 45.35 | 45.46 | 44.34 | 0.31% | 564,703 |
| Dec 3, 2025 | 45.09 | 45.44 | 45.09 | 45.32 | 44.20 | 0.40% | 596,038 |
| Dec 2, 2025 | 45.18 | 45.25 | 45.00 | 45.14 | 44.03 | -0.02% | 637,205 |
| Dec 1, 2025 | 45.52 | 45.54 | 45.15 | 45.15 | 44.04 | -1.05% | 1,509,488 |
| Nov 28, 2025 | 45.39 | 45.66 | 45.39 | 45.63 | 44.50 | 0.73% | 377,631 |
| Nov 26, 2025 | 45.07 | 45.45 | 45.07 | 45.30 | 44.18 | 0.18% | 834,195 |
| Nov 25, 2025 | 44.76 | 45.29 | 44.64 | 45.22 | 43.89 | 1.23% | 646,947 |
| Nov 24, 2025 | 44.56 | 44.79 | 44.38 | 44.67 | 43.36 | 0.47% | 634,694 |
| Nov 21, 2025 | 44.25 | 44.67 | 44.16 | 44.46 | 43.16 | 0.79% | 1,014,241 |
| Nov 20, 2025 | 44.61 | 44.82 | 44.03 | 44.11 | 42.82 | -0.34% | 775,536 |
| Nov 19, 2025 | 44.42 | 44.48 | 44.07 | 44.26 | 42.96 | -0.23% | 758,681 |
| Nov 18, 2025 | 44.44 | 44.58 | 44.23 | 44.36 | 43.06 | -0.49% | 829,546 |
| Nov 17, 2025 | 45.10 | 45.10 | 44.48 | 44.58 | 43.27 | -1.09% | 804,374 |
| Nov 14, 2025 | 44.99 | 45.19 | 44.80 | 45.07 | 43.75 | -0.20% | 640,383 |
| Nov 13, 2025 | 45.65 | 45.73 | 45.12 | 45.16 | 43.84 | -1.14% | 657,482 |
| Nov 12, 2025 | 45.63 | 45.79 | 45.60 | 45.68 | 44.34 | 0.22% | 571,591 |
| Nov 11, 2025 | 45.24 | 45.58 | 45.17 | 45.58 | 44.24 | 0.93% | 561,698 |
| Nov 10, 2025 | 45.11 | 45.18 | 44.81 | 45.16 | 43.84 | 0.65% | 871,190 |
| Nov 7, 2025 | 44.68 | 44.87 | 44.56 | 44.87 | 43.55 | 0.29% | 660,970 |
| Nov 6, 2025 | 44.70 | 44.81 | 44.56 | 44.74 | 43.43 | -0.11% | 761,017 |
| Nov 5, 2025 | 44.57 | 44.89 | 44.52 | 44.79 | 43.48 | 0.54% | 731,843 |
| Nov 4, 2025 | 44.42 | 44.60 | 44.29 | 44.55 | 43.24 | -0.16% | 674,751 |
| Nov 3, 2025 | 44.86 | 44.92 | 44.42 | 44.62 | 43.31 | -0.67% | 778,889 |
| Oct 31, 2025 | 45.00 | 45.00 | 44.71 | 44.92 | 43.60 | -0.38% | 984,229 |
| Oct 30, 2025 | 45.12 | 45.43 | 44.85 | 45.09 | 43.77 | -0.49% | 935,754 |
| Oct 29, 2025 | 45.50 | 45.57 | 45.13 | 45.31 | 43.81 | -0.29% | 602,168 |
| Oct 28, 2025 | 45.62 | 45.62 | 45.41 | 45.44 | 43.93 | -0.13% | 864,892 |
| Oct 27, 2025 | 45.39 | 45.50 | 45.30 | 45.50 | 43.99 | 0.55% | 812,491 |
| Oct 24, 2025 | 45.04 | 45.32 | 45.02 | 45.25 | 43.75 | 0.80% | 568,556 |
| Oct 23, 2025 | 44.83 | 44.97 | 44.76 | 44.89 | 43.40 | 0.27% | 625,576 |
| Oct 22, 2025 | 44.84 | 44.93 | 44.69 | 44.77 | 43.28 | -0.11% | 756,422 |
| Oct 21, 2025 | 44.78 | 44.96 | 44.75 | 44.82 | 43.33 | 0.18% | 672,069 |
| Oct 20, 2025 | 44.49 | 44.76 | 44.46 | 44.74 | 43.25 | 1.06% | 626,247 |
| Oct 17, 2025 | 44.01 | 44.40 | 43.96 | 44.27 | 42.80 | 0.89% | 488,402 |
| Oct 16, 2025 | 44.32 | 44.34 | 43.79 | 43.88 | 42.42 | -0.86% | 739,159 |
| Oct 15, 2025 | 44.36 | 44.63 | 44.10 | 44.26 | 42.79 | 0.23% | 544,418 |
| Oct 14, 2025 | 43.67 | 44.39 | 43.65 | 44.16 | 42.69 | 0.43% | 456,711 |
| Oct 13, 2025 | 43.78 | 44.00 | 43.75 | 43.97 | 42.51 | 0.85% | 764,021 |
| Oct 10, 2025 | 44.20 | 44.30 | 43.55 | 43.60 | 42.15 | -1.00% | 1,119,624 |