Amplify CWP Enhanced Dividend Income ETF (DIVO)

NYSEARCA: DIVO · Real-Time Price · USD

45.42

+0.09 (0.20%)

At close: Apr 28, 2026, 4:00 PM EDT

45.45

+0.03 (0.07%)

After-hours: Apr 28, 2026, 5:30 PM EDT

DIVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.59	45.70	45.33	45.42	45.42	0.20%	799,735
Apr 27, 2026	45.33	45.56	45.31	45.33	45.33	-0.33%	966,033
Apr 24, 2026	45.62	45.69	45.31	45.48	45.48	-0.61%	788,828
Apr 23, 2026	45.72	45.89	45.44	45.76	45.76	-0.22%	816,816
Apr 22, 2026	45.96	46.03	45.76	45.86	45.86	0.04%	1,267,120
Apr 21, 2026	46.36	46.36	45.75	45.84	45.84	-0.93%	855,751
Apr 20, 2026	46.25	46.41	46.18	46.27	46.27	-0.04%	862,155
Apr 17, 2026	45.96	46.44	45.96	46.29	46.29	1.00%	864,679
Apr 16, 2026	45.79	45.92	45.70	45.83	45.83	0.20%	1,337,041
Apr 15, 2026	45.86	45.88	45.59	45.74	45.74	-0.22%	820,470
Apr 14, 2026	45.65	45.84	45.52	45.84	45.84	0.33%	1,326,807
Apr 13, 2026	45.36	45.71	45.30	45.69	45.69	0.35%	1,329,207
Apr 10, 2026	45.82	45.88	45.46	45.53	45.53	-0.70%	779,618
Apr 9, 2026	45.70	45.98	45.61	45.85	45.85	0.17%	985,707
Apr 8, 2026	45.52	45.77	45.52	45.77	45.77	1.85%	1,022,346
Apr 7, 2026	45.02	45.03	44.70	44.94	44.94	-0.53%	685,792
Apr 6, 2026	44.91	45.19	44.86	45.18	45.18	0.40%	934,611
Apr 2, 2026	44.64	45.12	44.61	45.00	45.00	0.16%	711,431
Apr 1, 2026	45.01	45.07	44.82	44.93	44.93	0.18%	1,037,095
Mar 31, 2026	44.43	44.89	44.27	44.85	44.85	1.93%	1,103,157
Mar 30, 2026	44.40	44.49	43.90	44.00	44.00	-0.48%	969,160
Mar 27, 2026	44.53	44.63	44.13	44.21	44.03	-1.03%	990,516
Mar 26, 2026	44.82	45.09	44.64	44.67	44.49	-0.65%	856,690
Mar 25, 2026	45.15	45.21	44.82	44.96	44.78	0.29%	815,227
Mar 24, 2026	44.56	45.06	44.50	44.83	44.65	0.04%	1,454,501
Mar 23, 2026	44.84	45.16	44.72	44.81	44.63	1.06%	785,338
Mar 20, 2026	44.73	44.78	44.22	44.34	44.16	-0.74%	1,289,075
Mar 19, 2026	44.63	44.84	44.43	44.67	44.49	-0.42%	981,954
Mar 18, 2026	45.30	45.39	44.82	44.86	44.68	-1.49%	960,733
Mar 17, 2026	45.65	45.83	45.50	45.54	45.36	0.20%	834,034
Mar 16, 2026	45.44	45.68	45.33	45.45	45.27	0.58%	1,445,557
Mar 13, 2026	45.48	45.65	45.17	45.19	45.01	-0.46%	616,438
Mar 12, 2026	45.49	45.68	45.38	45.40	45.22	-0.81%	794,233
Mar 11, 2026	45.80	45.86	45.56	45.77	45.58	-0.24%	738,938
Mar 10, 2026	45.91	46.24	45.72	45.88	45.69	-0.15%	752,195
Mar 9, 2026	45.53	46.08	45.22	45.95	45.76	0.17%	1,041,441
Mar 6, 2026	45.70	45.90	45.38	45.87	45.68	-0.39%	1,467,766
Mar 5, 2026	46.47	46.55	45.79	46.05	45.86	-1.31%	1,074,779
Mar 4, 2026	46.60	46.76	46.33	46.66	46.47	0.24%	725,648
Mar 3, 2026	46.29	46.63	45.89	46.55	46.36	-0.36%	1,045,643
Mar 2, 2026	46.44	46.91	46.44	46.72	46.53	0.26%	1,012,125
Feb 27, 2026	46.52	46.65	46.35	46.60	46.41	-0.28%	733,090
Feb 26, 2026	46.63	46.84	46.58	46.73	46.54	0.11%	646,194
Feb 25, 2026	46.72	46.80	46.59	46.68	46.31	0.24%	673,487
Feb 24, 2026	46.35	46.63	46.31	46.57	46.20	0.54%	733,244
Feb 23, 2026	46.76	47.05	46.27	46.32	45.95	-1.28%	1,099,211
Feb 20, 2026	46.60	46.92	46.49	46.92	46.54	0.49%	729,120
Feb 19, 2026	46.78	46.88	46.58	46.69	46.32	-0.36%	970,263
Feb 18, 2026	46.69	46.90	46.60	46.86	46.48	0.51%	904,562
Feb 17, 2026	46.56	46.74	46.34	46.62	46.25	0.06%	827,608
Feb 13, 2026	46.55	46.81	46.36	46.59	46.22	0.11%	810,526
Feb 12, 2026	47.05	47.21	46.52	46.54	46.17	-0.96%	987,067
Feb 11, 2026	47.20	47.30	46.94	46.99	46.61	-0.19%	839,201
Feb 10, 2026	47.18	47.30	47.03	47.08	46.70	-0.17%	927,879
Feb 9, 2026	47.07	47.19	46.90	47.16	46.78	0.11%	937,934
Feb 6, 2026	46.48	47.17	46.48	47.11	46.73	1.77%	922,006
Feb 5, 2026	46.47	46.59	46.25	46.29	45.92	-0.56%	862,964
Feb 4, 2026	46.46	46.68	46.37	46.55	46.18	0.50%	930,909
Feb 3, 2026	46.10	46.44	45.99	46.32	45.95	0.43%	841,271
Feb 2, 2026	45.57	46.12	45.41	46.12	45.75	1.12%	916,353
Jan 30, 2026	45.48	45.65	45.18	45.61	45.24	-0.15%	870,892
Jan 29, 2026	45.71	45.88	45.42	45.68	45.31	0.11%	987,827
Jan 28, 2026	45.67	45.79	45.49	45.63	45.08	-0.11%	648,696
Jan 27, 2026	45.60	45.73	45.47	45.68	45.13	0.26%	747,232
Jan 26, 2026	45.39	45.64	45.35	45.56	45.01	0.53%	860,043
Jan 23, 2026	45.40	45.41	45.21	45.32	44.78	-0.22%	954,488
Jan 22, 2026	45.51	45.67	45.40	45.42	44.88	0.11%	815,472
Jan 21, 2026	45.12	45.52	45.08	45.37	44.83	0.73%	929,530
Jan 20, 2026	45.24	45.33	44.94	45.04	44.50	-1.14%	984,650
Jan 16, 2026	45.58	45.66	45.40	45.56	45.01	0.18%	722,253
Jan 15, 2026	45.48	45.62	45.42	45.48	44.93	0.04%	760,551
Jan 14, 2026	45.30	45.46	45.15	45.46	44.92	0.22%	733,199
Jan 13, 2026	45.56	45.56	45.23	45.36	44.82	-0.40%	824,417
Jan 12, 2026	45.38	45.56	45.23	45.54	44.99	0.13%	1,149,508
Jan 9, 2026	45.41	45.55	45.33	45.48	44.93	0.31%	1,075,717
Jan 8, 2026	44.95	45.39	44.90	45.34	44.80	0.76%	1,023,974
Jan 7, 2026	45.42	45.48	45.00	45.00	44.46	-0.77%	786,532
Jan 6, 2026	45.20	45.40	45.05	45.35	44.81	0.42%	1,104,958
Jan 5, 2026	44.84	45.28	44.82	45.16	44.62	1.03%	984,464
Jan 2, 2026	44.59	44.71	44.32	44.70	44.16	0.45%	1,143,771
Dec 31, 2025	44.82	44.83	44.47	44.50	43.97	-0.74%	1,314,742
Dec 30, 2025	45.00	45.02	44.78	44.83	44.29	-2.31%	1,261,722
Dec 29, 2025	46.00	46.06	45.81	45.89	44.40	-0.48%	725,145
Dec 26, 2025	46.17	46.21	46.02	46.11	44.61	-0.07%	625,812
Dec 24, 2025	45.95	46.23	45.90	46.14	44.64	0.41%	644,138
Dec 23, 2025	45.83	46.04	45.82	45.95	44.46	0.02%	848,454
Dec 22, 2025	45.70	45.95	45.66	45.94	44.45	0.79%	789,490
Dec 19, 2025	45.44	45.66	45.44	45.58	44.10	0.40%	753,790
Dec 18, 2025	45.60	45.73	45.36	45.40	43.92	-0.02%	801,383
Dec 17, 2025	45.60	45.73	45.41	45.41	43.93	-0.35%	815,762
Dec 16, 2025	45.82	45.87	45.42	45.57	44.09	-0.72%	1,082,691
Dec 15, 2025	45.96	46.05	45.77	45.90	44.41	0.24%	951,182
Dec 12, 2025	46.00	46.06	45.64	45.79	44.30	-0.26%	1,061,980
Dec 11, 2025	45.42	45.93	45.40	45.91	44.42	1.19%	681,701
Dec 10, 2025	45.13	45.48	45.00	45.37	43.89	0.67%	832,366
Dec 9, 2025	45.23	45.46	45.05	45.07	43.60	-0.46%	888,671
Dec 8, 2025	45.53	45.53	45.19	45.28	43.81	-0.46%	686,125
Dec 5, 2025	45.51	45.64	45.44	45.49	44.01	0.07%	530,692
Dec 4, 2025	45.45	45.58	45.35	45.46	43.98	0.31%	564,703
Dec 3, 2025	45.09	45.44	45.09	45.32	43.85	0.40%	596,038