Amplify CWP Enhanced Dividend Income ETF (DIVO)

NYSEARCA: DIVO · Real-Time Price · USD

45.68

-0.05 (-0.11%)

At close: Jun 26, 2026, 4:00 PM EDT

45.70

+0.02 (0.04%)

After-hours: Jun 26, 2026, 8:00 PM EDT

DIVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.69	45.92	45.62	45.68	45.68	-0.11%	622,031
Jun 25, 2026	45.91	46.18	45.66	45.73	45.73	-0.17%	749,297
Jun 24, 2026	45.87	46.07	45.74	45.81	45.81	-0.35%	752,364
Jun 23, 2026	45.91	46.16	45.78	45.97	45.97	-0.04%	830,769
Jun 22, 2026	45.89	46.07	45.88	45.99	45.99	0.26%	782,669
Jun 18, 2026	46.37	46.49	45.85	45.87	45.87	-0.67%	1,133,264
Jun 17, 2026	46.58	46.72	46.08	46.18	46.18	-1.16%	834,633
Jun 16, 2026	46.58	46.76	46.53	46.72	46.72	0.49%	778,175
Jun 15, 2026	46.62	46.68	46.44	46.49	46.49	0.15%	757,505
Jun 12, 2026	46.26	46.50	46.10	46.42	46.42	0.72%	996,767
Jun 11, 2026	45.75	46.23	45.75	46.09	46.09	1.14%	1,762,049
Jun 10, 2026	45.87	45.99	45.55	45.57	45.57	-0.87%	1,062,735
Jun 9, 2026	46.03	46.17	45.64	45.97	45.97	0.11%	1,079,101
Jun 8, 2026	46.09	46.38	45.88	45.92	45.92	-0.30%	1,150,443
Jun 5, 2026	46.56	46.57	46.02	46.06	46.06	-0.97%	922,410
Jun 4, 2026	46.35	46.62	46.34	46.51	46.51	1.04%	680,400
Jun 3, 2026	46.10	46.17	45.99	46.03	46.03	-0.54%	1,141,249
Jun 2, 2026	45.95	46.31	45.88	46.28	46.28	0.48%	720,351
Jun 1, 2026	46.17	46.20	45.97	46.06	46.06	-0.39%	1,018,758
May 29, 2026	45.98	46.25	45.98	46.24	46.24	0.57%	1,025,807
May 28, 2026	45.87	46.00	45.69	45.98	45.98	0.21%	747,333
May 27, 2026	46.03	46.19	45.99	46.07	45.89	-	702,065
May 26, 2026	46.25	46.33	46.02	46.07	45.89	-0.22%	1,367,505
May 22, 2026	46.15	46.30	46.10	46.17	45.99	0.59%	692,639
May 21, 2026	45.70	45.97	45.58	45.90	45.72	0.33%	584,564
May 20, 2026	45.60	45.86	45.40	45.75	45.57	0.55%	720,060
May 19, 2026	45.51	45.69	45.32	45.50	45.32	-0.24%	601,775
May 18, 2026	45.31	45.63	45.26	45.61	45.43	0.53%	865,382
May 15, 2026	45.52	45.60	45.33	45.37	45.19	-0.55%	635,290
May 14, 2026	45.51	45.68	45.43	45.62	45.44	0.42%	783,191
May 13, 2026	45.41	45.47	45.20	45.43	45.25	-0.37%	747,353
May 12, 2026	45.45	45.68	45.22	45.60	45.42	0.40%	664,439
May 11, 2026	45.33	45.52	45.32	45.42	45.24	0.13%	893,137
May 8, 2026	45.54	45.57	45.32	45.36	45.18	-0.22%	850,324
May 7, 2026	45.78	45.87	45.37	45.46	45.28	-0.57%	851,863
May 6, 2026	45.55	45.79	45.53	45.72	45.54	0.68%	823,983
May 5, 2026	45.28	45.51	45.20	45.41	45.23	0.55%	812,271
May 4, 2026	45.44	45.54	45.12	45.16	44.98	-1.03%	767,545
May 1, 2026	45.88	46.00	45.63	45.63	45.45	-0.39%	796,891
Apr 30, 2026	45.14	45.88	45.12	45.81	45.63	1.51%	901,139
Apr 29, 2026	45.21	45.26	45.04	45.13	44.95	-0.24%	773,335
Apr 28, 2026	45.59	45.70	45.33	45.42	45.06	0.20%	800,702
Apr 27, 2026	45.33	45.56	45.31	45.33	44.97	-0.33%	968,469
Apr 24, 2026	45.62	45.69	45.31	45.48	45.12	-0.61%	790,151
Apr 23, 2026	45.72	45.89	45.44	45.76	45.40	-0.22%	818,756
Apr 22, 2026	45.96	46.03	45.76	45.86	45.49	0.04%	1,269,785
Apr 21, 2026	46.36	46.36	45.75	45.84	45.47	-0.93%	857,398
Apr 20, 2026	46.25	46.41	46.18	46.27	45.90	-0.04%	862,887
Apr 17, 2026	45.96	46.44	45.96	46.29	45.92	1.00%	867,263
Apr 16, 2026	45.79	45.92	45.70	45.83	45.46	0.20%	1,339,388
Apr 15, 2026	45.86	45.88	45.59	45.74	45.38	-0.22%	824,013
Apr 14, 2026	45.65	45.84	45.52	45.84	45.47	0.33%	1,328,729
Apr 13, 2026	45.36	45.71	45.30	45.69	45.33	0.35%	1,333,141
Apr 10, 2026	45.82	45.88	45.46	45.53	45.17	-0.70%	782,220
Apr 9, 2026	45.70	45.98	45.61	45.85	45.48	0.17%	987,312
Apr 8, 2026	45.52	45.77	45.52	45.77	45.41	1.85%	1,024,071
Apr 7, 2026	45.02	45.03	44.70	44.94	44.58	-0.53%	694,973
Apr 6, 2026	44.91	45.19	44.86	45.18	44.82	0.40%	935,631
Apr 2, 2026	44.64	45.12	44.61	45.00	44.64	0.16%	712,347
Apr 1, 2026	45.01	45.07	44.82	44.93	44.57	0.18%	1,045,166
Mar 31, 2026	44.43	44.89	44.27	44.85	44.49	1.93%	1,108,473
Mar 30, 2026	44.40	44.49	43.90	44.00	43.65	-0.07%	969,160
Mar 27, 2026	44.53	44.63	44.13	44.21	43.68	-1.03%	990,516
Mar 26, 2026	44.82	45.09	44.64	44.67	44.13	-0.65%	856,690
Mar 25, 2026	45.15	45.21	44.82	44.96	44.42	0.29%	815,227
Mar 24, 2026	44.56	45.06	44.50	44.83	44.29	0.04%	1,454,501
Mar 23, 2026	44.84	45.16	44.72	44.81	44.27	1.06%	785,338
Mar 20, 2026	44.73	44.78	44.22	44.34	43.81	-0.74%	1,289,075
Mar 19, 2026	44.63	44.84	44.43	44.67	44.13	-0.42%	981,954
Mar 18, 2026	45.30	45.39	44.82	44.86	44.32	-1.49%	960,733
Mar 17, 2026	45.65	45.83	45.50	45.54	44.99	0.20%	834,034
Mar 16, 2026	45.44	45.68	45.33	45.45	44.91	0.58%	1,445,557
Mar 13, 2026	45.48	45.65	45.17	45.19	44.65	-0.46%	616,438
Mar 12, 2026	45.49	45.68	45.38	45.40	44.86	-0.81%	794,233
Mar 11, 2026	45.80	45.86	45.56	45.77	45.22	-0.24%	738,938
Mar 10, 2026	45.91	46.24	45.72	45.88	45.33	-0.15%	752,195
Mar 9, 2026	45.53	46.08	45.22	45.95	45.40	0.17%	1,041,441
Mar 6, 2026	45.70	45.90	45.38	45.87	45.32	-0.39%	1,467,766
Mar 5, 2026	46.47	46.55	45.79	46.05	45.50	-1.31%	1,074,779
Mar 4, 2026	46.60	46.76	46.33	46.66	46.10	0.24%	725,648
Mar 3, 2026	46.29	46.63	45.89	46.55	45.99	-0.36%	1,045,643
Mar 2, 2026	46.44	46.91	46.44	46.72	46.16	0.26%	1,012,125
Feb 27, 2026	46.52	46.65	46.35	46.60	46.04	-0.28%	733,090
Feb 26, 2026	46.63	46.84	46.58	46.73	46.17	0.51%	646,194
Feb 25, 2026	46.72	46.80	46.59	46.68	45.94	0.24%	673,487
Feb 24, 2026	46.35	46.63	46.31	46.57	45.83	0.54%	733,244
Feb 23, 2026	46.76	47.05	46.27	46.32	45.58	-1.28%	1,099,211
Feb 20, 2026	46.60	46.92	46.49	46.92	46.17	0.49%	729,120
Feb 19, 2026	46.78	46.88	46.58	46.69	45.95	-0.36%	970,263
Feb 18, 2026	46.69	46.90	46.60	46.86	46.11	0.51%	904,562
Feb 17, 2026	46.56	46.74	46.34	46.62	45.88	0.06%	827,608
Feb 13, 2026	46.55	46.81	46.36	46.59	45.85	0.11%	810,526
Feb 12, 2026	47.05	47.21	46.52	46.54	45.80	-0.96%	987,067
Feb 11, 2026	47.20	47.30	46.94	46.99	46.24	-0.19%	839,201
Feb 10, 2026	47.18	47.30	47.03	47.08	46.33	-0.17%	927,879
Feb 9, 2026	47.07	47.19	46.90	47.16	46.41	0.11%	937,934
Feb 6, 2026	46.48	47.17	46.48	47.11	46.36	1.77%	922,006
Feb 5, 2026	46.47	46.59	46.25	46.29	45.55	-0.56%	862,964
Feb 4, 2026	46.46	46.68	46.37	46.55	45.81	0.50%	930,909
Feb 3, 2026	46.10	46.44	45.99	46.32	45.58	0.43%	841,271