Quantcast

Amplify CWP Enhanced Dividend Income ETF Historical Stock Prices

(ETF)
DIVO 
$28.9017
*  
0.4333
1.48%
Get DIVO Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading DIVO now


Community Rating:
View:    DIVO Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 29.77 29.25 28.8788 28.9017 9,461
03/22/2019 29.22 29.25 28.8788 28.9017 9,461
03/21/2019 29 29.3661 29 29.335 6,407
03/20/2019 29.51 29.51 29.06 29.1209 13,618
03/19/2019 29.35 29.36 29.11 29.1901 3,651
03/18/2019 29.23 29.27 29.1925 29.268 3,111
03/15/2019 29.15 29.29 29.12 29.1695 3,664
03/14/2019 29.24 29.24 29.0305 29.088 2,704
03/13/2019 29.15 29.15 28.97 29.0466 3,923
03/12/2019 29.23 29.23 28.92 28.9366 3,425
03/11/2019 28.6 28.958 28.6 28.9183 8,779
03/08/2019 28.51 28.5693 28.39 28.5693 12,818
03/07/2019 28.79 28.86 28.5537 28.5537 2,148
03/06/2019 28.7836 28.7836 28.76 28.77 1,900
03/05/2019 28.95 29.03 28.831 28.9462 13,099
03/04/2019 29.26 29.26 28.7573 28.7573 1,849
03/01/2019 29.16 29.16 28.8947 28.9435 2,596
02/28/2019 28.99 28.99 28.81 28.8311 5,415
02/27/2019 29.2 29.27 28.8104 28.99 16,370
02/26/2019 29.27 29.27 28.92 29.1521 3,191
02/25/2019 29.26 29.27 29.1374 29.1374 7,285
02/22/2019 29.022 29.1 29.022 29.0789 1,908
02/21/2019 29.04 29.04 28.9081 28.9081 1,121
02/20/2019 28.89 28.9436 28.83 28.9436 5,907
02/19/2019 28.58 28.88 28.58 28.8277 2,561
02/15/2019 28.79 28.8 28.63 28.7725 14,066
02/14/2019 28.5037 28.58 28.4869 28.4869 9,362
02/13/2019 28.54 28.55 28.4014 28.5024 7,163
02/12/2019 28.3614 28.51 28.3614 28.4797 4,176
02/11/2019 28.18 28.18 28.12 28.1484 882
02/08/2019 27.91 28.114 27.74 28.114 5,166
02/07/2019 28.25 28.25 28.05 28.1723 12,655
02/06/2019 28.347 28.41 28.347 28.4055 5,151
02/05/2019 28.3478 28.4096 28.3478 28.3911 839
02/04/2019 28.119 28.26 28.069 28.2325 4,033
02/01/2019 28.12 28.2388 28.0733 28.0733 2,779
01/31/2019 28 28.13 27.98 28.0974 17,118
01/30/2019 27.85 28.02 27.8 27.9449 2,495
01/29/2019 27.79 27.79 27.65 27.6859 11,850
01/28/2019 27.66 27.71 27.57 27.71 9,078
01/25/2019 28.09 28.1 27.92 27.9735 30,391
01/24/2019 28.04 28.04 27.6901 27.7887 1,580
01/23/2019 27.7 27.7656 27.6637 27.7656 1,120
01/22/2019 27.76 27.76 27.5917 27.5917 1,029
01/18/2019 27.7496 27.8985 27.7457 27.8985 1,326
01/17/2019 27.64 27.64 27.5772 27.5772 727
01/16/2019 27.5666 27.578 27.5084 27.5084 1,334
01/15/2019 27.34 27.48 27.34 27.45 2,637
01/14/2019 28.02 28.02 27.13 27.1964 1,142
01/11/2019 27.22 27.2989 27.22 27.2802 1,221
01/10/2019 27.111 27.32 27.111 27.2962 2,580
01/09/2019 27.3048 27.308 27.1674 27.1674 2,466
01/08/2019 26.77 27.151 26.77 27.1348 1,097
01/07/2019 26.7899 27.0301 26.7899 26.918 4,094
01/04/2019 26.5575 28.27 26.52 26.7869 4,731
01/03/2019 26.38 26.38 26.0856 26.0856 892
01/02/2019 26.58 26.81 26.58 26.81 1,854
12/31/2018 26.69 26.7999 26.69 26.7211 10,151
12/28/2018 26.72 26.72 26.49 26.5395 2,960
12/27/2018 25.04 26.55 25.04 26.55 4,860
12/26/2018 25.3024 26.3164 25.3024 26.3164 6,206
12/24/2018 25.47 25.56 25.3368 25.3368 910
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio