Skip to main content

Yieldshares Cwp Dividend & Option Income Amplify (NY: DIVO )

37.87 -0.38 (-0.99%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 38.20 38.20 37.77 37.87 248,043 -0.38(-0.99%)
Apr 11, 2024 38.38 38.39 38.06 38.25 173,969 +0.00(+0.00%)
Apr 10, 2024 38.26 38.38 38.13 38.25 410,777 -0.28(-0.73%)
Apr 09, 2024 38.54 38.64 38.20 38.53 294,646 +0.02(+0.05%)
Apr 08, 2024 38.58 38.58 38.41 38.51 166,362 -0.04(-0.10%)
Apr 05, 2024 38.34 38.60 38.28 38.55 178,147 +0.21(+0.55%)
Apr 04, 2024 38.73 38.79 38.23 38.34 231,530 -0.25(-0.65%)
Apr 03, 2024 38.51 38.65 38.48 38.59 181,705 +0.07(+0.18%)
Apr 02, 2024 38.56 38.60 38.39 38.52 227,351 -0.21(-0.54%)
Apr 01, 2024 38.94 38.97 38.68 38.73 226,657 -0.15(-0.39%)
Mar 28, 2024 38.87 38.95 38.95 38.88 332,809 +0.07(+0.18%)
Mar 27, 2024 38.56 38.83 38.56 38.81 251,121 +0.44(+1.15%)
Mar 26, 2024 38.50 38.50 38.37 38.37 230,065 -0.04(-0.09%)
Mar 25, 2024 38.47 38.58 38.41 38.41 250,722 -0.14(-0.36%)
Mar 22, 2024 38.79 38.83 38.54 38.54 732,664 -0.27(-0.69%)
Mar 21, 2024 38.71 38.83 38.62 38.81 291,679 +0.22(+0.57%)
Mar 20, 2024 38.27 38.59 38.22 38.59 203,342 +0.29(+0.75%)
Mar 19, 2024 38.10 38.35 38.07 38.31 305,414 +0.19(+0.50%)
Mar 18, 2024 38.12 38.19 38.06 38.12 231,516 +0.07(+0.18%)
Mar 15, 2024 38.04 38.15 37.97 38.05 172,934 -0.13(-0.34%)
Mar 14, 2024 38.26 38.27 37.97 38.18 205,499 +0.03(+0.08%)
Mar 13, 2024 38.12 38.26 38.08 38.15 365,520 +0.03(+0.08%)
Mar 12, 2024 37.89 38.12 37.80 38.12 181,339 +0.29(+0.76%)
Mar 11, 2024 37.67 37.86 37.56 37.83 171,465 +0.09(+0.24%)
Mar 08, 2024 37.75 37.82 37.65 37.74 319,058 +0.06(+0.16%)
Mar 07, 2024 37.75 37.84 37.68 37.68 312,658 +0.11(+0.29%)
Mar 06, 2024 37.64 37.78 37.52 37.57 409,886 +0.04(+0.11%)
Mar 05, 2024 37.68 37.73 37.38 37.53 260,607 -0.15(-0.40%)
Mar 04, 2024 37.61 37.77 37.58 37.68 249,402 -0.03(-0.08%)
Mar 01, 2024 37.57 37.76 37.51 37.71 396,590 +0.09(+0.24%)
Feb 29, 2024 37.72 37.72 37.50 37.62 277,665 +0.04(+0.11%)
Feb 28, 2024 37.47 37.60 37.46 37.58 377,427 +0.00(+0.00%)
Feb 27, 2024 37.69 37.69 37.50 37.58 209,575 -0.12(-0.31%)
Feb 26, 2024 37.80 37.80 37.63 37.70 216,438 -0.07(-0.18%)
Feb 23, 2024 37.66 37.85 37.66 37.77 242,861 +0.11(+0.29%)
Feb 22, 2024 37.39 37.72 37.39 37.66 305,571 +0.38(+1.01%)
Feb 21, 2024 37.09 37.31 37.07 37.28 170,327 +0.15(+0.40%)
Feb 20, 2024 37.15 37.30 37.08 37.13 361,423 -0.10(-0.27%)
Feb 16, 2024 37.18 37.37 37.15 37.23 489,799 +0.04(+0.11%)
Feb 15, 2024 36.93 37.22 36.93 37.19 277,898 +0.21(+0.56%)
Feb 14, 2024 36.97 36.98 36.76 36.98 579,812 +0.19(+0.51%)
Feb 13, 2024 36.97 37.02 36.61 36.79 234,546 -0.38(-1.01%)
Feb 12, 2024 37.13 37.29 37.07 37.17 219,892 +0.06(+0.16%)
Feb 09, 2024 37.18 37.19 37.04 37.11 466,305 -0.12(-0.32%)
Feb 08, 2024 37.26 37.27 37.12 37.23 205,178 -0.01(-0.03%)
Feb 07, 2024 37.12 37.26 37.12 37.24 278,491 +0.19(+0.51%)
Feb 06, 2024 37.03 37.10 36.97 37.05 261,814 +0.09(+0.24%)
Feb 05, 2024 37.14 37.18 36.83 36.96 280,857 -0.25(-0.67%)
Feb 02, 2024 37.03 37.30 36.94 37.21 241,673 +0.11(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.