Amplify CWP Growth & Income ETF (QDVO)
NYSEARCA: QDVO · Real-Time Price · USD
29.40
+0.03 (0.10%)
At close: Dec 5, 2025, 4:00 PM EST
29.32
-0.08 (-0.27%)
After-hours: Dec 5, 2025, 8:00 PM EST
QDVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.41 | 29.49 | 29.30 | 29.40 | 29.40 | 0.10% | 258,074 |
| Dec 4, 2025 | 29.35 | 29.37 | 29.21 | 29.37 | 29.37 | 0.14% | 309,677 |
| Dec 3, 2025 | 29.30 | 29.38 | 29.20 | 29.33 | 29.33 | -0.17% | 433,897 |
| Dec 2, 2025 | 29.46 | 29.52 | 29.29 | 29.38 | 29.38 | 0.24% | 411,167 |
| Dec 1, 2025 | 29.30 | 29.40 | 29.22 | 29.31 | 29.31 | -0.51% | 413,341 |
| Nov 28, 2025 | 29.42 | 29.47 | 29.36 | 29.46 | 29.46 | 0.34% | 362,347 |
| Nov 26, 2025 | 29.35 | 29.43 | 29.21 | 29.36 | 29.36 | -0.27% | 301,307 |
| Nov 25, 2025 | 29.23 | 29.46 | 29.00 | 29.44 | 29.17 | 0.72% | 338,885 |
| Nov 24, 2025 | 28.90 | 29.34 | 28.85 | 29.23 | 28.96 | 1.88% | 376,556 |
| Nov 21, 2025 | 28.70 | 28.93 | 28.31 | 28.69 | 28.43 | 0.60% | 359,788 |
| Nov 20, 2025 | 29.60 | 29.60 | 28.49 | 28.52 | 28.26 | -1.79% | 1,311,637 |
| Nov 19, 2025 | 28.89 | 29.22 | 28.79 | 29.04 | 28.78 | 0.55% | 307,566 |
| Nov 18, 2025 | 29.00 | 29.07 | 28.65 | 28.88 | 28.62 | -1.03% | 397,377 |
| Nov 17, 2025 | 29.27 | 29.42 | 29.00 | 29.18 | 28.91 | -0.55% | 558,485 |
| Nov 14, 2025 | 28.88 | 29.46 | 28.88 | 29.34 | 29.07 | 0.20% | 416,139 |
| Nov 13, 2025 | 29.61 | 29.64 | 29.10 | 29.28 | 29.01 | -1.48% | 446,764 |
| Nov 12, 2025 | 29.90 | 29.92 | 29.58 | 29.72 | 29.45 | - | 377,070 |
| Nov 11, 2025 | 29.70 | 29.75 | 29.54 | 29.72 | 29.45 | -0.10% | 303,064 |
| Nov 10, 2025 | 29.62 | 29.76 | 29.53 | 29.75 | 29.48 | 1.88% | 547,309 |
| Nov 7, 2025 | 29.15 | 29.20 | 28.80 | 29.20 | 28.93 | - | 547,587 |
| Nov 6, 2025 | 29.64 | 29.65 | 29.20 | 29.20 | 28.93 | -1.75% | 487,719 |
| Nov 5, 2025 | 29.51 | 29.84 | 29.51 | 29.72 | 29.45 | 0.58% | 357,671 |
| Nov 4, 2025 | 29.67 | 29.82 | 29.50 | 29.55 | 29.28 | -1.27% | 545,001 |
| Nov 3, 2025 | 30.08 | 30.10 | 29.83 | 29.93 | 29.66 | 0.50% | 345,816 |
| Oct 31, 2025 | 30.00 | 30.01 | 29.72 | 29.78 | 29.51 | 0.24% | 444,292 |
| Oct 30, 2025 | 30.01 | 30.01 | 29.66 | 29.71 | 29.44 | -2.17% | 473,245 |
| Oct 29, 2025 | 30.40 | 30.40 | 30.14 | 30.37 | 29.84 | 0.66% | 431,760 |
| Oct 28, 2025 | 30.11 | 30.24 | 30.01 | 30.17 | 29.65 | 0.73% | 362,599 |
| Oct 27, 2025 | 29.81 | 29.96 | 29.74 | 29.95 | 29.43 | 1.22% | 382,516 |
| Oct 24, 2025 | 29.62 | 29.62 | 29.45 | 29.59 | 29.08 | 0.96% | 521,952 |
| Oct 23, 2025 | 29.21 | 29.34 | 29.09 | 29.31 | 28.80 | 0.65% | 226,734 |
| Oct 22, 2025 | 29.32 | 29.34 | 28.89 | 29.12 | 28.62 | -0.82% | 298,062 |
| Oct 21, 2025 | 29.30 | 29.44 | 29.30 | 29.36 | 28.85 | -0.03% | 309,966 |
| Oct 20, 2025 | 29.40 | 29.44 | 29.27 | 29.37 | 28.86 | 0.75% | 354,636 |
| Oct 17, 2025 | 29.00 | 29.18 | 28.85 | 29.15 | 28.65 | 0.34% | 318,226 |
| Oct 16, 2025 | 29.24 | 29.31 | 28.88 | 29.05 | 28.55 | -0.41% | 257,967 |
| Oct 15, 2025 | 29.30 | 29.36 | 28.90 | 29.17 | 28.67 | 0.45% | 288,805 |
| Oct 14, 2025 | 28.94 | 29.20 | 28.78 | 29.04 | 28.54 | -0.38% | 373,299 |
| Oct 13, 2025 | 29.14 | 29.20 | 29.01 | 29.15 | 28.65 | 1.29% | 365,695 |
| Oct 10, 2025 | 29.42 | 29.56 | 28.77 | 28.78 | 28.28 | -2.44% | 479,779 |
| Oct 9, 2025 | 29.48 | 29.50 | 29.37 | 29.50 | 28.99 | 0.14% | 233,243 |
| Oct 8, 2025 | 29.30 | 29.47 | 29.28 | 29.46 | 28.95 | 0.99% | 376,400 |
| Oct 7, 2025 | 29.16 | 29.28 | 29.12 | 29.17 | 28.67 | - | 374,231 |
| Oct 6, 2025 | 29.15 | 29.22 | 29.07 | 29.17 | 28.67 | 0.73% | 417,942 |
| Oct 3, 2025 | 29.10 | 29.10 | 28.85 | 28.96 | 28.46 | -0.31% | 449,837 |
| Oct 2, 2025 | 29.15 | 29.19 | 28.97 | 29.05 | 28.55 | 0.07% | 334,010 |
| Oct 1, 2025 | 28.85 | 29.06 | 28.85 | 29.03 | 28.53 | -0.03% | 272,201 |
| Sep 30, 2025 | 29.02 | 29.04 | 28.79 | 29.04 | 28.54 | 0.17% | 383,862 |
| Sep 29, 2025 | 29.12 | 29.12 | 28.85 | 28.99 | 28.49 | -0.48% | 516,305 |
| Sep 26, 2025 | 29.17 | 29.25 | 28.99 | 29.13 | 28.34 | 0.14% | 318,110 |
| Sep 25, 2025 | 29.20 | 29.20 | 28.91 | 29.09 | 28.30 | -0.58% | 391,063 |
| Sep 24, 2025 | 29.40 | 29.40 | 29.11 | 29.26 | 28.47 | -0.03% | 363,684 |
| Sep 23, 2025 | 29.55 | 29.58 | 29.21 | 29.27 | 28.48 | -0.75% | 398,870 |
| Sep 22, 2025 | 29.36 | 29.57 | 29.27 | 29.49 | 28.69 | 0.37% | 565,816 |
| Sep 19, 2025 | 29.18 | 29.38 | 29.18 | 29.38 | 28.58 | 0.75% | 932,468 |
| Sep 18, 2025 | 29.27 | 29.27 | 29.09 | 29.16 | 28.37 | -0.03% | 321,376 |
| Sep 17, 2025 | 29.32 | 29.32 | 28.97 | 29.17 | 28.38 | -0.38% | 269,539 |
| Sep 16, 2025 | 29.37 | 29.37 | 29.19 | 29.28 | 28.49 | 0.10% | 233,350 |
| Sep 15, 2025 | 29.23 | 29.27 | 29.10 | 29.25 | 28.46 | 0.72% | 316,965 |
| Sep 12, 2025 | 29.00 | 29.05 | 28.87 | 29.04 | 28.25 | 0.24% | 260,082 |
| Sep 11, 2025 | 29.05 | 29.07 | 28.87 | 28.97 | 28.18 | - | 282,799 |
| Sep 10, 2025 | 28.93 | 29.08 | 28.86 | 28.97 | 28.18 | 0.98% | 391,266 |
| Sep 9, 2025 | 28.72 | 28.75 | 28.58 | 28.69 | 27.91 | 0.10% | 310,776 |
| Sep 8, 2025 | 28.64 | 28.73 | 28.62 | 28.66 | 27.88 | 0.42% | 485,200 |
| Sep 5, 2025 | 28.74 | 28.78 | 28.37 | 28.54 | 27.77 | -0.38% | 267,754 |
| Sep 4, 2025 | 28.49 | 28.65 | 28.44 | 28.65 | 27.87 | 0.77% | 620,776 |
| Sep 3, 2025 | 28.31 | 28.46 | 28.30 | 28.43 | 27.66 | 0.89% | 183,092 |
| Sep 2, 2025 | 28.05 | 28.18 | 27.85 | 28.18 | 27.42 | -0.35% | 367,441 |
| Aug 29, 2025 | 28.55 | 28.55 | 28.12 | 28.28 | 27.51 | -0.95% | 313,508 |
| Aug 28, 2025 | 28.50 | 28.58 | 28.37 | 28.55 | 27.78 | -0.59% | 277,143 |
| Aug 27, 2025 | 28.67 | 28.75 | 28.59 | 28.72 | 27.66 | 0.03% | 208,189 |
| Aug 26, 2025 | 28.62 | 28.71 | 28.48 | 28.71 | 27.65 | 0.45% | 215,609 |
| Aug 25, 2025 | 28.57 | 28.67 | 28.48 | 28.58 | 27.53 | -0.03% | 370,401 |
| Aug 22, 2025 | 28.40 | 28.63 | 28.23 | 28.59 | 27.54 | 1.17% | 247,542 |
| Aug 21, 2025 | 28.41 | 28.41 | 28.14 | 28.26 | 27.22 | -0.39% | 179,383 |
| Aug 20, 2025 | 28.40 | 28.46 | 28.04 | 28.37 | 27.33 | 0.04% | 231,168 |
| Aug 19, 2025 | 28.87 | 28.87 | 28.28 | 28.36 | 27.32 | -1.08% | 950,798 |
| Aug 18, 2025 | 28.85 | 28.85 | 28.67 | 28.67 | 27.61 | -0.62% | 505,363 |
| Aug 15, 2025 | 28.95 | 28.96 | 28.61 | 28.85 | 27.79 | -0.14% | 352,528 |
| Aug 14, 2025 | 28.77 | 28.92 | 28.75 | 28.89 | 27.83 | 0.21% | 383,945 |
| Aug 13, 2025 | 29.04 | 29.04 | 28.75 | 28.83 | 27.77 | -0.17% | 618,995 |
| Aug 12, 2025 | 28.72 | 28.88 | 28.58 | 28.88 | 27.82 | 0.77% | 532,603 |
| Aug 11, 2025 | 28.66 | 28.78 | 28.51 | 28.66 | 27.60 | - | 208,544 |
| Aug 8, 2025 | 28.62 | 28.66 | 28.47 | 28.66 | 27.60 | 0.77% | 222,079 |
| Aug 7, 2025 | 28.44 | 28.53 | 28.24 | 28.44 | 27.39 | 0.14% | 164,412 |
| Aug 6, 2025 | 28.17 | 28.40 | 28.09 | 28.40 | 27.35 | 0.82% | 209,012 |
| Aug 5, 2025 | 28.38 | 28.39 | 28.10 | 28.17 | 27.13 | -0.60% | 497,926 |
| Aug 4, 2025 | 28.00 | 28.34 | 28.00 | 28.34 | 27.30 | 1.69% | 289,729 |
| Aug 1, 2025 | 28.00 | 28.08 | 27.77 | 27.87 | 26.84 | -1.41% | 210,836 |
| Jul 31, 2025 | 28.60 | 28.64 | 28.22 | 28.27 | 27.23 | - | 232,301 |
| Jul 30, 2025 | 28.29 | 28.29 | 28.07 | 28.27 | 27.23 | -0.32% | 192,779 |
| Jul 29, 2025 | 28.54 | 28.67 | 28.31 | 28.36 | 27.11 | -0.46% | 316,616 |
| Jul 28, 2025 | 28.45 | 28.58 | 28.37 | 28.49 | 27.23 | 0.35% | 355,280 |
| Jul 25, 2025 | 28.43 | 28.44 | 28.23 | 28.39 | 27.14 | 0.46% | 343,138 |
| Jul 24, 2025 | 28.25 | 28.32 | 28.17 | 28.26 | 27.01 | 0.11% | 284,937 |
| Jul 23, 2025 | 28.11 | 28.23 | 28.01 | 28.23 | 26.99 | 0.79% | 284,375 |
| Jul 22, 2025 | 28.25 | 28.25 | 27.87 | 28.01 | 26.78 | -0.67% | 342,662 |
| Jul 21, 2025 | 28.17 | 28.26 | 28.11 | 28.20 | 26.96 | 0.39% | 315,967 |
| Jul 18, 2025 | 28.29 | 28.29 | 27.97 | 28.09 | 26.85 | -0.04% | 432,346 |
| Jul 17, 2025 | 28.09 | 28.12 | 27.94 | 28.10 | 26.86 | 0.50% | 608,314 |