Amplify CWP Growth & Income ETF (QDVO)

NYSEARCA: QDVO · Real-Time Price · USD

27.67

-0.26 (-0.93%)

At close: Mar 6, 2026, 4:00 PM EST

27.58

-0.09 (-0.32%)

After-hours: Mar 6, 2026, 8:00 PM EST

QDVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	27.70	27.84	27.55	27.67	27.67	-0.93%	231,691
Mar 5, 2026	28.00	28.03	27.67	27.93	27.93	-0.43%	449,831
Mar 4, 2026	27.85	28.11	27.79	28.05	28.05	0.97%	300,729
Mar 3, 2026	27.55	27.83	27.37	27.78	27.78	-0.64%	422,594
Mar 2, 2026	27.68	27.99	27.57	27.96	27.96	0.25%	560,752
Feb 27, 2026	27.76	27.93	27.74	27.89	27.89	-0.53%	401,451
Feb 26, 2026	28.37	28.42	27.81	28.04	28.04	-1.96%	314,116
Feb 25, 2026	28.50	28.60	28.50	28.60	28.36	0.78%	250,858
Feb 24, 2026	28.21	28.39	28.04	28.38	28.15	0.92%	254,198
Feb 23, 2026	28.21	28.43	28.08	28.12	27.89	-0.81%	444,792
Feb 20, 2026	28.11	28.37	28.10	28.35	28.12	0.78%	277,989
Feb 19, 2026	27.92	28.26	27.92	28.13	27.90	-0.46%	369,841
Feb 18, 2026	28.20	28.36	28.10	28.26	28.03	0.46%	378,448
Feb 17, 2026	27.95	28.19	27.76	28.13	27.90	0.39%	379,953
Feb 13, 2026	28.15	28.20	27.90	28.02	27.79	-0.39%	356,280
Feb 12, 2026	28.61	28.62	28.06	28.13	27.90	-1.37%	304,573
Feb 11, 2026	28.74	28.75	28.42	28.52	28.28	-0.28%	356,563
Feb 10, 2026	28.81	28.85	28.55	28.60	28.36	-0.52%	414,563
Feb 9, 2026	28.50	28.88	28.44	28.75	28.51	0.45%	367,794
Feb 6, 2026	28.28	28.65	28.15	28.62	28.38	1.74%	314,758
Feb 5, 2026	28.15	28.37	27.95	28.13	27.90	-1.02%	341,366
Feb 4, 2026	28.75	28.76	28.16	28.42	28.19	-1.04%	396,341
Feb 3, 2026	28.95	29.04	28.55	28.72	28.48	-0.69%	447,128
Feb 2, 2026	28.65	28.99	28.65	28.92	28.68	0.24%	354,254
Jan 30, 2026	28.92	28.99	28.73	28.85	28.61	-0.41%	462,153
Jan 29, 2026	29.16	29.23	28.57	28.97	28.73	-1.36%	372,500
Jan 28, 2026	29.47	29.47	29.26	29.37	28.88	-0.03%	296,932
Jan 27, 2026	29.30	29.39	29.20	29.38	28.89	0.82%	433,320
Jan 26, 2026	29.13	29.25	29.11	29.14	28.66	0.10%	503,241
Jan 23, 2026	29.03	29.18	28.98	29.11	28.63	0.24%	348,970
Jan 22, 2026	29.00	29.09	28.88	29.04	28.56	0.76%	411,291
Jan 21, 2026	28.80	28.93	28.53	28.82	28.34	0.77%	707,045
Jan 20, 2026	28.68	28.88	28.52	28.60	28.13	-1.75%	1,001,106
Jan 16, 2026	29.07	29.22	29.03	29.11	28.63	0.34%	326,834
Jan 15, 2026	29.17	29.18	29.00	29.01	28.53	0.14%	327,622
Jan 14, 2026	29.15	29.19	28.82	28.97	28.49	-0.89%	420,200
Jan 13, 2026	29.30	29.32	29.13	29.23	28.75	0.03%	502,219
Jan 12, 2026	29.05	29.32	29.05	29.22	28.74	0.07%	903,954
Jan 9, 2026	29.15	29.23	29.01	29.20	28.72	0.52%	389,418
Jan 8, 2026	29.13	29.20	28.92	29.05	28.57	-0.17%	301,880
Jan 7, 2026	29.15	29.33	29.09	29.10	28.62	-0.24%	488,209
Jan 6, 2026	29.13	29.20	28.98	29.17	28.69	0.38%	465,557
Jan 5, 2026	29.23	29.27	29.06	29.06	28.58	-	605,887
Jan 2, 2026	29.25	29.33	28.93	29.06	28.58	0.14%	621,035
Dec 31, 2025	29.25	29.25	29.02	29.02	28.54	-0.51%	392,347
Dec 30, 2025	29.29	29.29	29.09	29.17	28.69	-1.09%	500,817
Dec 29, 2025	29.43	29.50	29.37	29.49	28.74	-0.17%	576,539
Dec 26, 2025	29.65	29.68	29.48	29.54	28.79	-0.37%	440,004
Dec 24, 2025	29.65	29.70	29.57	29.65	28.89	0.34%	353,583
Dec 23, 2025	29.33	29.58	29.33	29.55	28.80	0.48%	482,607
Dec 22, 2025	29.51	29.51	29.31	29.41	28.66	0.38%	370,178
Dec 19, 2025	29.02	29.31	29.02	29.30	28.55	1.28%	418,797
Dec 18, 2025	28.93	29.03	28.82	28.93	28.19	1.19%	415,453
Dec 17, 2025	29.07	29.08	28.55	28.59	27.86	-1.45%	406,569
Dec 16, 2025	28.88	29.04	28.79	29.01	28.27	0.17%	281,521
Dec 15, 2025	29.09	29.18	28.90	28.96	28.22	-0.03%	403,713
Dec 12, 2025	29.37	29.39	28.92	28.97	28.23	-1.33%	533,479
Dec 11, 2025	29.42	29.47	29.15	29.36	28.61	-0.14%	389,613
Dec 10, 2025	29.44	29.52	29.23	29.40	28.65	-0.41%	361,092
Dec 9, 2025	29.40	29.52	29.29	29.52	28.77	0.44%	384,472
Dec 8, 2025	29.46	29.48	29.26	29.39	28.64	-0.03%	554,099
Dec 5, 2025	29.41	29.49	29.30	29.40	28.65	0.10%	259,274
Dec 4, 2025	29.35	29.37	29.21	29.37	28.62	0.14%	310,844
Dec 3, 2025	29.30	29.38	29.20	29.33	28.58	-0.17%	435,199
Dec 2, 2025	29.46	29.52	29.29	29.38	28.63	0.24%	411,547
Dec 1, 2025	29.30	29.40	29.22	29.31	28.56	-0.51%	413,947
Nov 28, 2025	29.42	29.47	29.36	29.46	28.71	0.34%	363,801
Nov 26, 2025	29.35	29.43	29.21	29.36	28.61	-0.27%	301,307
Nov 25, 2025	29.23	29.46	29.00	29.44	28.43	0.72%	338,885
Nov 24, 2025	28.90	29.34	28.85	29.23	28.22	1.88%	376,556
Nov 21, 2025	28.70	28.93	28.31	28.69	27.70	0.60%	359,788
Nov 20, 2025	29.60	29.60	28.49	28.52	27.54	-1.79%	1,311,637
Nov 19, 2025	28.89	29.22	28.79	29.04	28.04	0.55%	307,566
Nov 18, 2025	29.00	29.07	28.65	28.88	27.89	-1.03%	397,377
Nov 17, 2025	29.27	29.42	29.00	29.18	28.18	-0.55%	558,485
Nov 14, 2025	28.88	29.46	28.88	29.34	28.33	0.20%	416,139
Nov 13, 2025	29.61	29.64	29.10	29.28	28.27	-1.48%	446,764
Nov 12, 2025	29.90	29.92	29.58	29.72	28.70	-	377,070
Nov 11, 2025	29.70	29.75	29.54	29.72	28.70	-0.10%	303,064
Nov 10, 2025	29.62	29.76	29.53	29.75	28.73	1.88%	547,309
Nov 7, 2025	29.15	29.20	28.80	29.20	28.19	-	547,587
Nov 6, 2025	29.64	29.65	29.20	29.20	28.19	-1.75%	487,719
Nov 5, 2025	29.51	29.84	29.51	29.72	28.70	0.58%	357,671
Nov 4, 2025	29.67	29.82	29.50	29.55	28.53	-1.27%	545,001
Nov 3, 2025	30.08	30.10	29.83	29.93	28.90	0.50%	345,816
Oct 31, 2025	30.00	30.01	29.72	29.78	28.75	0.24%	444,292
Oct 30, 2025	30.01	30.01	29.66	29.71	28.69	-2.17%	473,245
Oct 29, 2025	30.40	30.40	30.14	30.37	29.08	0.66%	431,760
Oct 28, 2025	30.11	30.24	30.01	30.17	28.89	0.73%	362,599
Oct 27, 2025	29.81	29.96	29.74	29.95	28.68	1.22%	382,516
Oct 24, 2025	29.62	29.62	29.45	29.59	28.33	0.96%	521,952
Oct 23, 2025	29.21	29.34	29.09	29.31	28.07	0.65%	226,734
Oct 22, 2025	29.32	29.34	28.89	29.12	27.88	-0.82%	298,062
Oct 21, 2025	29.30	29.44	29.30	29.36	28.11	-0.03%	309,966
Oct 20, 2025	29.40	29.44	29.27	29.37	28.12	0.75%	354,636
Oct 17, 2025	29.00	29.18	28.85	29.15	27.91	0.34%	318,226
Oct 16, 2025	29.24	29.31	28.88	29.05	27.82	-0.41%	257,967
Oct 15, 2025	29.30	29.36	28.90	29.17	27.93	0.45%	288,805
Oct 14, 2025	28.94	29.20	28.78	29.04	27.81	-0.38%	373,299
Oct 13, 2025	29.14	29.20	29.01	29.15	27.91	1.29%	365,695