Amplify CWP Enhanced Dividend Income ETF (DIVO)
NYSEARCA: DIVO · Real-Time Price · USD
45.49
+0.03 (0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed
DIVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.51 | 45.64 | 45.44 | 45.49 | 45.49 | 0.07% | 530,608 |
| Dec 4, 2025 | 45.45 | 45.58 | 45.35 | 45.46 | 45.46 | 0.31% | 564,288 |
| Dec 3, 2025 | 45.09 | 45.44 | 45.09 | 45.32 | 45.32 | 0.40% | 593,670 |
| Dec 2, 2025 | 45.18 | 45.25 | 45.00 | 45.14 | 45.14 | -0.02% | 636,776 |
| Dec 1, 2025 | 45.52 | 45.54 | 45.15 | 45.15 | 45.15 | -1.05% | 1,509,237 |
| Nov 28, 2025 | 45.39 | 45.66 | 45.39 | 45.63 | 45.63 | 0.73% | 377,320 |
| Nov 26, 2025 | 45.07 | 45.45 | 45.07 | 45.30 | 45.30 | 0.18% | 834,195 |
| Nov 25, 2025 | 44.76 | 45.29 | 44.64 | 45.22 | 45.01 | 1.23% | 646,947 |
| Nov 24, 2025 | 44.56 | 44.79 | 44.38 | 44.67 | 44.46 | 0.47% | 634,694 |
| Nov 21, 2025 | 44.25 | 44.67 | 44.16 | 44.46 | 44.25 | 0.79% | 1,014,241 |
| Nov 20, 2025 | 44.61 | 44.82 | 44.03 | 44.11 | 43.90 | -0.34% | 775,536 |
| Nov 19, 2025 | 44.42 | 44.48 | 44.07 | 44.26 | 44.05 | -0.23% | 758,681 |
| Nov 18, 2025 | 44.44 | 44.58 | 44.23 | 44.36 | 44.15 | -0.49% | 829,546 |
| Nov 17, 2025 | 45.10 | 45.10 | 44.48 | 44.58 | 44.37 | -1.09% | 804,374 |
| Nov 14, 2025 | 44.99 | 45.19 | 44.80 | 45.07 | 44.86 | -0.20% | 640,383 |
| Nov 13, 2025 | 45.65 | 45.73 | 45.12 | 45.16 | 44.95 | -1.14% | 657,482 |
| Nov 12, 2025 | 45.63 | 45.79 | 45.60 | 45.68 | 45.46 | 0.22% | 571,591 |
| Nov 11, 2025 | 45.24 | 45.58 | 45.17 | 45.58 | 45.36 | 0.93% | 561,698 |
| Nov 10, 2025 | 45.11 | 45.18 | 44.81 | 45.16 | 44.95 | 0.65% | 871,190 |
| Nov 7, 2025 | 44.68 | 44.87 | 44.56 | 44.87 | 44.66 | 0.29% | 660,970 |
| Nov 6, 2025 | 44.70 | 44.81 | 44.56 | 44.74 | 44.53 | -0.11% | 761,017 |
| Nov 5, 2025 | 44.57 | 44.89 | 44.52 | 44.79 | 44.58 | 0.54% | 731,843 |
| Nov 4, 2025 | 44.42 | 44.60 | 44.29 | 44.55 | 44.34 | -0.16% | 674,751 |
| Nov 3, 2025 | 44.86 | 44.92 | 44.42 | 44.62 | 44.41 | -0.67% | 778,889 |
| Oct 31, 2025 | 45.00 | 45.00 | 44.71 | 44.92 | 44.71 | -0.38% | 984,229 |
| Oct 30, 2025 | 45.12 | 45.43 | 44.85 | 45.09 | 44.88 | -0.49% | 935,754 |
| Oct 29, 2025 | 45.50 | 45.57 | 45.13 | 45.31 | 44.91 | -0.29% | 602,168 |
| Oct 28, 2025 | 45.62 | 45.62 | 45.41 | 45.44 | 45.04 | -0.13% | 864,892 |
| Oct 27, 2025 | 45.39 | 45.50 | 45.30 | 45.50 | 45.10 | 0.55% | 812,491 |
| Oct 24, 2025 | 45.04 | 45.32 | 45.02 | 45.25 | 44.86 | 0.80% | 568,556 |
| Oct 23, 2025 | 44.83 | 44.97 | 44.76 | 44.89 | 44.50 | 0.27% | 625,576 |
| Oct 22, 2025 | 44.84 | 44.93 | 44.69 | 44.77 | 44.38 | -0.11% | 756,422 |
| Oct 21, 2025 | 44.78 | 44.96 | 44.75 | 44.82 | 44.43 | 0.18% | 672,069 |
| Oct 20, 2025 | 44.49 | 44.76 | 44.46 | 44.74 | 44.35 | 1.06% | 626,247 |
| Oct 17, 2025 | 44.01 | 44.40 | 43.96 | 44.27 | 43.88 | 0.89% | 488,402 |
| Oct 16, 2025 | 44.32 | 44.34 | 43.79 | 43.88 | 43.50 | -0.86% | 739,159 |
| Oct 15, 2025 | 44.36 | 44.63 | 44.10 | 44.26 | 43.87 | 0.23% | 544,418 |
| Oct 14, 2025 | 43.67 | 44.39 | 43.65 | 44.16 | 43.77 | 0.43% | 456,711 |
| Oct 13, 2025 | 43.78 | 44.00 | 43.75 | 43.97 | 43.59 | 0.85% | 764,021 |
| Oct 10, 2025 | 44.20 | 44.30 | 43.55 | 43.60 | 43.22 | -1.00% | 1,119,624 |
| Oct 9, 2025 | 44.31 | 44.39 | 44.03 | 44.04 | 43.66 | -0.72% | 581,925 |
| Oct 8, 2025 | 44.50 | 44.56 | 44.26 | 44.36 | 43.97 | -0.18% | 374,015 |
| Oct 7, 2025 | 44.53 | 44.62 | 44.34 | 44.44 | 44.05 | -0.02% | 547,415 |
| Oct 6, 2025 | 44.64 | 44.64 | 44.30 | 44.45 | 44.06 | -0.40% | 688,327 |
| Oct 3, 2025 | 44.45 | 44.70 | 44.44 | 44.63 | 44.24 | 0.45% | 491,820 |
| Oct 2, 2025 | 44.48 | 44.53 | 44.24 | 44.43 | 44.04 | -0.13% | 523,226 |
| Oct 1, 2025 | 44.48 | 44.55 | 44.38 | 44.49 | 44.10 | -0.18% | 399,898 |
| Sep 30, 2025 | 44.41 | 44.57 | 44.36 | 44.57 | 44.18 | 0.18% | 573,119 |
| Sep 29, 2025 | 44.60 | 44.63 | 44.33 | 44.49 | 44.10 | -0.31% | 481,183 |
| Sep 26, 2025 | 44.45 | 44.69 | 44.40 | 44.63 | 44.07 | 0.65% | 489,333 |
| Sep 25, 2025 | 44.34 | 44.45 | 44.23 | 44.34 | 43.78 | -0.11% | 535,204 |
| Sep 24, 2025 | 44.45 | 44.52 | 44.30 | 44.39 | 43.83 | -0.11% | 447,396 |
| Sep 23, 2025 | 44.49 | 44.67 | 44.35 | 44.44 | 43.88 | 0.07% | 579,811 |
| Sep 22, 2025 | 44.42 | 44.51 | 44.31 | 44.41 | 43.85 | -0.02% | 599,133 |
| Sep 19, 2025 | 44.29 | 44.48 | 44.21 | 44.42 | 43.86 | 0.59% | 454,151 |
| Sep 18, 2025 | 44.16 | 44.30 | 44.05 | 44.16 | 43.60 | 0.09% | 473,844 |
| Sep 17, 2025 | 43.94 | 44.28 | 43.92 | 44.12 | 43.56 | 0.62% | 435,722 |
| Sep 16, 2025 | 43.87 | 43.95 | 43.78 | 43.85 | 43.29 | -0.05% | 594,620 |
| Sep 15, 2025 | 43.77 | 43.91 | 43.77 | 43.87 | 43.31 | 0.32% | 502,684 |
| Sep 12, 2025 | 43.81 | 43.89 | 43.70 | 43.73 | 43.18 | -0.27% | 385,325 |
| Sep 11, 2025 | 43.51 | 43.91 | 43.46 | 43.85 | 43.29 | 0.90% | 382,035 |
| Sep 10, 2025 | 43.53 | 43.53 | 43.28 | 43.46 | 42.91 | -0.09% | 688,528 |
| Sep 9, 2025 | 43.49 | 43.60 | 43.44 | 43.50 | 42.95 | -0.14% | 1,170,591 |
| Sep 8, 2025 | 43.53 | 43.57 | 43.42 | 43.56 | 43.01 | 0.09% | 515,086 |
| Sep 5, 2025 | 43.85 | 43.92 | 43.43 | 43.52 | 42.97 | -0.68% | 553,236 |
| Sep 4, 2025 | 43.61 | 43.83 | 43.57 | 43.82 | 43.27 | 0.62% | 428,285 |
| Sep 3, 2025 | 43.56 | 43.60 | 43.34 | 43.55 | 43.00 | 0.05% | 926,065 |
| Sep 2, 2025 | 43.46 | 43.53 | 43.20 | 43.53 | 42.98 | -0.21% | 743,924 |
| Aug 29, 2025 | 43.58 | 43.67 | 43.50 | 43.62 | 43.07 | 0.05% | 700,142 |
| Aug 28, 2025 | 43.68 | 43.68 | 43.49 | 43.60 | 43.05 | -0.50% | 647,622 |
| Aug 27, 2025 | 43.71 | 43.84 | 43.69 | 43.82 | 43.09 | 0.16% | 645,960 |
| Aug 26, 2025 | 43.49 | 43.75 | 43.46 | 43.75 | 43.02 | 0.51% | 469,074 |
| Aug 25, 2025 | 43.71 | 43.74 | 43.49 | 43.53 | 42.81 | -0.41% | 684,721 |
| Aug 22, 2025 | 43.35 | 43.85 | 43.35 | 43.71 | 42.98 | 1.04% | 930,376 |
| Aug 21, 2025 | 43.21 | 43.34 | 43.13 | 43.26 | 42.54 | -0.07% | 622,829 |
| Aug 20, 2025 | 43.31 | 43.43 | 43.24 | 43.29 | 42.57 | 0.28% | 1,059,843 |
| Aug 19, 2025 | 43.15 | 43.37 | 43.11 | 43.17 | 42.45 | 0.28% | 607,791 |
| Aug 18, 2025 | 43.21 | 43.21 | 43.05 | 43.05 | 42.34 | -0.49% | 514,059 |
| Aug 15, 2025 | 43.37 | 43.37 | 43.18 | 43.26 | 42.54 | -0.16% | 404,463 |
| Aug 14, 2025 | 43.24 | 43.33 | 43.13 | 43.33 | 42.61 | 0.05% | 346,031 |
| Aug 13, 2025 | 43.18 | 43.33 | 43.15 | 43.31 | 42.59 | 0.49% | 471,165 |
| Aug 12, 2025 | 43.04 | 43.13 | 42.96 | 43.10 | 42.38 | 0.63% | 577,540 |
| Aug 11, 2025 | 42.99 | 43.01 | 42.80 | 42.83 | 42.12 | -0.37% | 513,446 |
| Aug 8, 2025 | 42.95 | 43.07 | 42.88 | 42.99 | 42.28 | 0.28% | 531,706 |
| Aug 7, 2025 | 43.11 | 43.13 | 42.74 | 42.87 | 42.16 | -0.19% | 763,478 |
| Aug 6, 2025 | 42.93 | 43.03 | 42.81 | 42.95 | 42.24 | 0.42% | 836,576 |
| Aug 5, 2025 | 42.97 | 43.03 | 42.77 | 42.77 | 42.06 | -0.30% | 482,396 |
| Aug 4, 2025 | 42.54 | 42.96 | 42.54 | 42.90 | 42.19 | 1.20% | 632,321 |
| Aug 1, 2025 | 42.61 | 42.65 | 42.29 | 42.39 | 41.69 | -0.82% | 589,475 |
| Jul 31, 2025 | 42.98 | 43.07 | 42.65 | 42.74 | 42.03 | -0.14% | 588,816 |
| Jul 30, 2025 | 42.93 | 43.01 | 42.63 | 42.80 | 42.09 | -0.60% | 681,009 |
| Jul 29, 2025 | 43.18 | 43.20 | 42.99 | 43.06 | 42.18 | -0.23% | 518,198 |
| Jul 28, 2025 | 43.27 | 43.27 | 43.06 | 43.16 | 42.27 | -0.19% | 497,615 |
| Jul 25, 2025 | 43.16 | 43.30 | 43.05 | 43.24 | 42.35 | 0.28% | 322,261 |
| Jul 24, 2025 | 43.23 | 43.24 | 43.04 | 43.12 | 42.23 | -0.55% | 713,503 |
| Jul 23, 2025 | 43.12 | 43.40 | 43.08 | 43.36 | 42.47 | 0.86% | 726,316 |
| Jul 22, 2025 | 42.78 | 43.01 | 42.73 | 42.99 | 42.11 | 0.51% | 566,420 |
| Jul 21, 2025 | 42.79 | 43.02 | 42.77 | 42.77 | 41.89 | 0.30% | 342,487 |
| Jul 18, 2025 | 42.88 | 42.91 | 42.60 | 42.64 | 41.76 | -0.35% | 460,557 |
| Jul 17, 2025 | 42.61 | 42.87 | 42.58 | 42.79 | 41.91 | 0.40% | 496,567 |