Amplify CWP International Enhanced Dividend Income ETF (IDVO)

NYSEARCA: IDVO · Real-Time Price · USD

42.01

-0.20 (-0.47%)

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

42.25

+0.24 (0.57%)

After-hours: Apr 28, 2026, 6:46 PM EDT

IDVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.06	42.13	41.74	42.01	42.01	-0.47%	184,866
Apr 27, 2026	42.54	42.54	42.12	42.21	42.21	-0.40%	286,460
Apr 24, 2026	42.37	42.44	42.17	42.38	42.38	0.45%	255,724
Apr 23, 2026	42.43	42.55	41.80	42.19	42.19	-0.57%	252,924
Apr 22, 2026	42.64	42.64	42.29	42.43	42.43	0.62%	282,562
Apr 21, 2026	42.85	42.85	42.09	42.17	42.17	-1.70%	367,050
Apr 20, 2026	42.63	42.96	42.63	42.90	42.90	-0.16%	507,697
Apr 17, 2026	43.08	43.15	42.82	42.97	42.97	0.82%	413,417
Apr 16, 2026	42.78	42.89	42.50	42.62	42.62	-0.23%	344,833
Apr 15, 2026	43.00	43.00	42.60	42.72	42.72	-0.47%	340,751
Apr 14, 2026	42.95	43.02	42.83	42.92	42.92	0.52%	354,758
Apr 13, 2026	42.37	42.76	42.28	42.70	42.70	0.35%	296,100
Apr 10, 2026	42.62	42.78	42.45	42.55	42.55	0.52%	402,904
Apr 9, 2026	42.00	42.44	41.91	42.33	42.33	0.19%	481,894
Apr 8, 2026	42.34	42.43	42.01	42.25	42.25	3.38%	305,999
Apr 7, 2026	40.67	40.94	40.43	40.87	40.87	-	159,834
Apr 6, 2026	40.98	41.06	40.65	40.87	40.87	-0.02%	248,190
Apr 2, 2026	40.18	40.96	40.16	40.88	40.88	-0.15%	204,044
Apr 1, 2026	40.78	41.11	40.75	40.94	40.94	1.16%	244,555
Mar 31, 2026	39.37	40.48	39.37	40.47	40.47	3.80%	287,101
Mar 30, 2026	39.50	39.61	38.84	38.99	38.99	-1.04%	347,501
Mar 27, 2026	39.52	39.87	39.30	39.40	39.19	-0.66%	237,414
Mar 26, 2026	40.16	40.29	39.55	39.66	39.45	-1.83%	293,191
Mar 25, 2026	40.33	40.65	40.25	40.40	40.19	1.43%	249,335
Mar 24, 2026	39.32	40.06	39.23	39.83	39.62	0.53%	278,205
Mar 23, 2026	39.32	40.15	39.26	39.62	39.41	1.59%	408,604
Mar 20, 2026	39.86	39.91	38.70	39.00	38.80	-2.35%	405,202
Mar 19, 2026	39.48	40.15	39.25	39.94	39.73	-0.22%	393,673
Mar 18, 2026	40.53	40.63	39.99	40.03	39.82	-1.82%	383,753
Mar 17, 2026	40.47	40.96	40.47	40.77	40.56	1.14%	285,528
Mar 16, 2026	40.11	40.48	40.05	40.31	40.10	1.41%	298,021
Mar 13, 2026	40.30	40.55	39.72	39.75	39.54	-0.97%	308,280
Mar 12, 2026	40.52	40.54	39.93	40.14	39.93	-1.76%	304,796
Mar 11, 2026	40.85	41.11	40.66	40.86	40.65	-0.41%	334,157
Mar 10, 2026	40.87	41.46	40.73	41.03	40.82	1.21%	358,640
Mar 9, 2026	39.59	40.67	39.35	40.54	40.33	0.97%	493,190
Mar 6, 2026	40.01	40.42	39.79	40.15	39.94	-0.67%	403,764
Mar 5, 2026	41.12	41.16	40.02	40.42	40.21	-2.74%	524,349
Mar 4, 2026	41.36	41.58	41.11	41.56	41.34	1.34%	370,699
Mar 3, 2026	41.30	41.32	40.09	41.01	40.80	-3.41%	727,462
Mar 2, 2026	42.33	42.63	42.04	42.46	42.24	-0.98%	534,263
Feb 27, 2026	43.18	43.18	42.74	42.88	42.66	-0.69%	562,990
Feb 26, 2026	43.51	43.53	42.80	43.18	42.95	-1.26%	389,691
Feb 25, 2026	43.65	43.82	43.50	43.73	43.29	0.57%	583,748
Feb 24, 2026	43.28	43.55	42.95	43.48	43.04	0.51%	520,336
Feb 23, 2026	43.57	43.76	43.07	43.26	42.82	-0.48%	728,451
Feb 20, 2026	42.90	43.47	42.86	43.47	43.03	1.02%	603,580
Feb 19, 2026	42.92	43.05	42.59	43.03	42.59	-	571,754
Feb 18, 2026	42.96	43.30	42.87	43.03	42.59	0.68%	833,984
Feb 17, 2026	42.67	42.85	42.18	42.74	42.31	-0.05%	500,848
Feb 13, 2026	42.59	42.86	42.25	42.76	42.33	0.05%	498,892
Feb 12, 2026	43.41	43.62	42.53	42.74	42.31	-1.68%	504,601
Feb 11, 2026	43.52	43.61	42.98	43.47	43.03	0.81%	428,771
Feb 10, 2026	43.26	43.26	42.93	43.12	42.68	0.16%	392,040
Feb 9, 2026	42.57	43.13	42.53	43.05	42.61	1.46%	627,920
Feb 6, 2026	41.76	42.47	41.76	42.43	42.00	3.09%	627,127
Feb 5, 2026	41.40	41.66	41.11	41.16	40.74	-1.46%	444,064
Feb 4, 2026	42.60	42.64	41.25	41.77	41.35	-1.56%	571,789
Feb 3, 2026	42.50	42.67	41.95	42.43	42.00	0.45%	572,725
Feb 2, 2026	41.88	42.35	41.87	42.24	41.81	0.88%	563,686
Jan 30, 2026	42.64	42.74	41.58	41.87	41.44	-2.40%	731,793
Jan 29, 2026	43.24	43.34	42.25	42.90	42.46	-0.14%	651,043
Jan 28, 2026	43.30	43.30	42.65	42.96	42.31	-0.16%	552,573
Jan 27, 2026	42.77	43.05	42.77	43.03	42.38	1.53%	497,979
Jan 26, 2026	42.68	42.71	42.31	42.38	41.74	0.12%	512,700
Jan 23, 2026	42.05	42.35	41.88	42.33	41.69	0.71%	389,854
Jan 22, 2026	41.94	42.19	41.90	42.03	41.39	0.74%	627,908
Jan 21, 2026	41.30	41.84	41.27	41.72	41.09	1.51%	397,446
Jan 20, 2026	41.22	41.40	41.01	41.10	40.48	-0.65%	449,388
Jan 16, 2026	41.35	41.39	41.04	41.37	40.74	0.32%	269,952
Jan 15, 2026	41.29	41.37	41.11	41.24	40.62	0.46%	359,511
Jan 14, 2026	41.00	41.07	40.90	41.05	40.43	0.44%	377,493
Jan 13, 2026	40.97	40.97	40.65	40.87	40.25	0.32%	452,648
Jan 12, 2026	40.26	40.81	40.26	40.74	40.12	1.62%	544,406
Jan 9, 2026	40.20	40.24	39.97	40.09	39.48	0.48%	518,589
Jan 8, 2026	39.58	39.93	39.50	39.90	39.30	0.63%	220,942
Jan 7, 2026	39.85	39.86	39.50	39.65	39.05	-0.58%	364,806
Jan 6, 2026	39.93	40.10	39.85	39.88	39.28	0.38%	570,223
Jan 5, 2026	39.48	39.79	39.30	39.73	39.13	1.20%	407,642
Jan 2, 2026	38.76	39.26	38.76	39.26	38.67	2.37%	371,874
Dec 31, 2025	38.70	38.72	38.32	38.35	37.77	-0.42%	277,980
Dec 30, 2025	38.84	38.84	38.41	38.51	37.93	-0.39%	220,780
Dec 29, 2025	38.90	38.90	38.60	38.66	37.88	-0.77%	215,296
Dec 26, 2025	38.90	39.00	38.85	38.96	38.18	0.33%	198,909
Dec 24, 2025	38.97	38.97	38.71	38.83	38.05	0.08%	118,141
Dec 23, 2025	38.68	38.86	38.60	38.80	38.02	0.67%	242,786
Dec 22, 2025	38.44	38.57	38.33	38.54	37.77	0.76%	225,590
Dec 19, 2025	38.02	38.49	38.02	38.25	37.48	0.84%	175,466
Dec 18, 2025	37.95	38.12	37.81	37.93	37.17	0.85%	155,011
Dec 17, 2025	38.14	38.15	37.59	37.61	36.85	-1.03%	186,796
Dec 16, 2025	38.37	38.37	37.89	38.00	37.24	-1.20%	217,913
Dec 15, 2025	38.69	38.76	38.33	38.46	37.69	0.13%	242,706
Dec 12, 2025	38.72	38.90	38.20	38.41	37.64	-0.67%	173,054
Dec 11, 2025	38.35	38.77	38.29	38.67	37.89	0.52%	223,005
Dec 10, 2025	38.15	38.54	38.01	38.47	37.70	0.81%	121,718
Dec 9, 2025	38.13	38.27	38.05	38.16	37.39	-0.03%	163,192
Dec 8, 2025	38.36	38.36	38.02	38.17	37.40	-0.08%	151,902
Dec 5, 2025	38.55	38.69	38.04	38.20	37.43	-0.62%	165,576
Dec 4, 2025	38.52	38.55	38.33	38.44	37.67	0.21%	219,613
Dec 3, 2025	38.24	38.40	38.10	38.36	37.59	0.24%	211,687