Amplify CWP Enhanced Dividend Income ETF (DIVO)
47.93
+0.18 (0.38%)
NYSE· Last Trade: Aug 6th, 3:51 AM EDT
Historical Prices For Amplify CWP Enhanced Dividend Income ETF (DIVO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/05/2026 | 48.02 | 48.20 | 47.91 | 47.93 | 948,056 | 47.93 |
| 8/04/2026 | 47.39 | 47.83 | 47.30 | 47.75 | 740,215 | 47.75 |
| 8/03/2026 | 47.12 | 47.24 | 46.98 | 47.09 | 821,103 | 47.09 |
| 7/31/2026 | 46.79 | 46.96 | 46.48 | 46.89 | 1,123,275 | 46.89 |
| 7/30/2026 | 46.62 | 46.95 | 46.44 | 46.90 | 861,443 | 46.90 |
| 7/29/2026 | 47.04 | 47.12 | 46.53 | 46.56 | 1,111,879 | 46.37 |
| 7/28/2026 | 46.99 | 47.16 | 46.93 | 47.16 | 754,595 | 46.97 |
| 7/27/2026 | 46.87 | 46.97 | 46.66 | 46.76 | 784,403 | 46.57 |
| 7/24/2026 | 46.47 | 46.75 | 46.39 | 46.67 | 592,977 | 46.48 |
| 7/23/2026 | 46.38 | 46.60 | 46.35 | 46.48 | 1,041,665 | 46.29 |
| 7/22/2026 | 46.58 | 46.80 | 46.56 | 46.65 | 619,200 | 46.46 |
| 7/21/2026 | 46.35 | 46.48 | 46.19 | 46.45 | 744,109 | 46.26 |
| 7/20/2026 | 46.42 | 46.49 | 46.20 | 46.23 | 737,628 | 46.04 |
| 7/17/2026 | 46.53 | 46.70 | 46.30 | 46.36 | 774,841 | 46.17 |
| 7/16/2026 | 46.43 | 46.70 | 46.43 | 46.70 | 1,000,017 | 46.51 |
| 7/15/2026 | 46.49 | 46.53 | 46.31 | 46.48 | 628,101 | 46.29 |
| 7/14/2026 | 46.40 | 46.50 | 46.22 | 46.31 | 737,801 | 46.12 |
| 7/13/2026 | 46.60 | 46.77 | 46.44 | 46.58 | 643,623 | 46.39 |
| 7/10/2026 | 46.35 | 46.49 | 46.18 | 46.46 | 586,760 | 46.27 |
| 7/09/2026 | 46.14 | 46.36 | 46.08 | 46.27 | 671,541 | 46.08 |
| 7/08/2026 | 46.33 | 46.33 | 46.08 | 46.21 | 709,457 | 46.02 |
| 7/07/2026 | 46.71 | 46.71 | 46.42 | 46.46 | 681,838 | 46.27 |
| 7/06/2026 | 46.45 | 46.54 | 46.23 | 46.43 | 793,699 | 46.24 |
| 7/02/2026 | 45.96 | 46.44 | 45.96 | 46.43 | 681,869 | 46.24 |
| 7/01/2026 | 45.61 | 46.01 | 45.52 | 45.79 | 831,033 | 45.61 |
| 6/30/2026 | 45.63 | 45.78 | 45.52 | 45.70 | 904,260 | 45.52 |
| 6/29/2026 | 45.65 | 45.75 | 45.54 | 45.59 | 829,723 | 45.41 |
| 6/26/2026 | 45.69 | 45.92 | 45.62 | 45.68 | 625,341 | 45.31 |
| 6/25/2026 | 45.91 | 46.18 | 45.66 | 45.73 | 749,407 | 45.36 |
| 6/24/2026 | 45.87 | 46.07 | 45.74 | 45.81 | 755,499 | 45.44 |
| 6/23/2026 | 45.91 | 46.16 | 45.78 | 45.97 | 833,193 | 45.60 |
| 6/22/2026 | 45.89 | 46.06 | 45.88 | 45.99 | 784,861 | 45.62 |
| 6/18/2026 | 46.37 | 46.49 | 45.84 | 45.87 | 1,135,274 | 45.50 |
| 6/17/2026 | 46.58 | 46.72 | 46.08 | 46.18 | 836,271 | 45.81 |
| 6/16/2026 | 46.58 | 46.76 | 46.53 | 46.72 | 779,365 | 46.34 |
| 6/15/2026 | 46.62 | 46.68 | 46.44 | 46.49 | 758,680 | 46.12 |
| 6/12/2026 | 46.26 | 46.50 | 46.11 | 46.42 | 997,234 | 46.05 |
| 6/11/2026 | 45.75 | 46.23 | 45.74 | 46.09 | 1,764,506 | 45.72 |
| 6/10/2026 | 45.87 | 45.98 | 45.55 | 45.57 | 1,069,421 | 45.20 |
| 6/09/2026 | 46.03 | 46.17 | 45.64 | 45.97 | 1,079,598 | 45.60 |
| 6/08/2026 | 46.09 | 46.38 | 45.88 | 45.92 | 1,151,173 | 45.55 |
| 6/05/2026 | 46.56 | 46.57 | 46.02 | 46.06 | 928,450 | 45.69 |
| 6/04/2026 | 46.35 | 46.62 | 46.34 | 46.51 | 681,099 | 46.14 |
| 6/03/2026 | 46.10 | 46.17 | 45.99 | 46.03 | 1,142,831 | 45.66 |
| 6/02/2026 | 45.95 | 46.31 | 45.88 | 46.28 | 721,328 | 45.91 |
| 6/01/2026 | 46.17 | 46.20 | 45.97 | 46.06 | 1,021,476 | 45.69 |
| 5/29/2026 | 0.00 | 46.24 | 45.98 | 46.24 | 1,026,555 | 45.87 |
| 5/28/2026 | 45.87 | 46.00 | 45.69 | 45.98 | 746,553 | 45.61 |
| 5/27/2026 | 46.03 | 46.19 | 45.99 | 46.07 | 701,704 | 45.52 |
| 5/26/2026 | 46.25 | 46.33 | 46.02 | 46.07 | 1,367,455 | 45.52 |
| 5/22/2026 | 46.15 | 46.30 | 46.09 | 46.17 | 692,641 | 45.62 |
| 5/21/2026 | 45.70 | 45.97 | 45.58 | 45.90 | 584,541 | 45.35 |
| 5/20/2026 | 45.60 | 45.86 | 45.40 | 45.75 | 720,013 | 45.20 |
| 5/19/2026 | 45.51 | 45.69 | 45.32 | 45.50 | 601,719 | 44.95 |
| 5/18/2026 | 45.31 | 45.63 | 45.26 | 45.61 | 865,364 | 45.06 |
| 5/15/2026 | 45.52 | 45.60 | 45.33 | 45.37 | 635,291 | 44.83 |
| 5/14/2026 | 45.51 | 45.67 | 45.43 | 45.62 | 782,741 | 45.07 |
| 5/13/2026 | 45.41 | 45.47 | 45.20 | 45.43 | 747,101 | 44.89 |
| 5/12/2026 | 45.45 | 45.68 | 45.22 | 45.60 | 664,277 | 45.05 |
| 5/11/2026 | 45.33 | 45.52 | 45.31 | 45.42 | 893,047 | 44.88 |
| 5/08/2026 | 45.54 | 45.57 | 45.31 | 45.36 | 850,326 | 44.82 |
| 5/07/2026 | 45.78 | 45.87 | 45.37 | 45.46 | 851,408 | 44.91 |
| 5/06/2026 | 45.55 | 45.79 | 45.53 | 45.72 | 821,814 | 45.17 |