Skip to main content

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

38.93 +0.21 (+0.54%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 38.69 38.99 38.62 38.93 209,035 +0.21(+0.54%)
Jun 18, 2024 38.64 38.77 38.58 38.72 203,494 +0.19(+0.49%)
Jun 17, 2024 38.38 38.65 38.26 38.53 209,996 +0.14(+0.36%)
Jun 14, 2024 38.28 38.45 38.15 38.39 161,531 -0.03(-0.08%)
Jun 13, 2024 38.39 38.51 38.21 38.42 287,566 +0.06(+0.16%)
Jun 12, 2024 38.81 38.81 38.35 38.36 234,743 -0.08(-0.21%)
Jun 11, 2024 38.37 38.47 38.13 38.44 129,675 -0.01(-0.03%)
Jun 10, 2024 38.39 38.51 38.29 38.45 258,087 +0.02(+0.05%)
Jun 07, 2024 38.48 38.69 38.40 38.43 135,720 -0.17(-0.44%)
Jun 06, 2024 38.52 38.63 38.39 38.60 233,351 +0.08(+0.21%)
Jun 05, 2024 38.53 38.56 38.30 38.52 196,404 +0.11(+0.29%)
Jun 04, 2024 38.23 38.49 38.13 38.41 177,059 +0.13(+0.34%)
Jun 03, 2024 38.48 38.56 38.07 38.28 232,495 -0.21(-0.55%)
May 31, 2024 38.15 38.49 38.04 38.49 229,855 +0.43(+1.13%)
May 30, 2024 37.99 38.15 37.94 38.06 277,173 +0.10(+0.27%)
May 29, 2024 38.15 38.17 37.96 37.96 203,359 -0.37(-0.96%)
May 28, 2024 38.56 38.60 38.26 38.32 235,107 -0.22(-0.57%)
May 24, 2024 38.58 38.67 38.50 38.54 229,623 +0.09(+0.23%)
May 23, 2024 38.88 38.88 38.40 38.45 172,035 -0.35(-0.90%)
May 22, 2024 38.95 39.03 38.75 38.80 169,553 -0.17(-0.43%)
May 21, 2024 38.99 39.05 38.92 38.97 196,699 +0.07(+0.18%)
May 20, 2024 39.12 39.19 38.90 38.90 285,716 -0.21(-0.53%)
May 17, 2024 39.05 39.15 38.98 39.11 198,136 +0.12(+0.31%)
May 16, 2024 39.04 39.14 38.98 38.99 266,207 -0.02(-0.05%)
May 15, 2024 38.83 39.06 38.81 39.01 176,935 +0.31(+0.80%)
May 14, 2024 38.64 38.77 38.52 38.70 176,449 +0.08(+0.21%)
May 13, 2024 38.84 38.85 38.62 38.62 260,551 -0.07(-0.18%)
May 10, 2024 38.71 38.75 38.62 38.69 219,080 +0.04(+0.10%)
May 09, 2024 38.34 38.65 38.30 38.65 234,618 +0.35(+0.91%)
May 08, 2024 38.19 38.36 38.17 38.30 263,626 +0.04(+0.10%)
May 07, 2024 38.17 38.29 38.17 38.26 188,398 +0.17(+0.44%)
May 06, 2024 38.08 38.12 37.97 38.10 210,076 +0.16(+0.42%)
May 03, 2024 37.99 38.07 37.77 37.94 170,736 +0.41(+1.09%)
May 02, 2024 37.52 37.63 37.36 37.53 264,303 +0.18(+0.48%)
May 01, 2024 37.45 37.73 37.31 37.35 506,521 -0.14(-0.37%)
Apr 30, 2024 37.85 37.85 37.46 37.49 280,570 -0.49(-1.29%)
Apr 29, 2024 37.93 38.05 37.88 37.98 198,992 +0.09(+0.24%)
Apr 26, 2024 37.82 37.97 37.78 37.89 171,063 +0.09(+0.25%)
Apr 25, 2024 37.64 37.86 37.55 37.79 242,414 -0.22(-0.57%)
Apr 24, 2024 37.97 38.03 37.80 38.01 320,007 +0.08(+0.21%)
Apr 23, 2024 37.87 38.00 37.81 37.93 249,473 +0.15(+0.39%)
Apr 22, 2024 37.68 37.95 37.51 37.78 368,464 +0.15(+0.40%)
Apr 19, 2024 37.51 37.65 37.46 37.63 238,751 +0.16(+0.42%)
Apr 18, 2024 37.58 37.67 37.36 37.48 217,279 +0.03(+0.08%)
Apr 17, 2024 37.54 37.66 37.32 37.45 258,657 +0.07(+0.19%)
Apr 16, 2024 37.59 37.59 37.29 37.38 278,873 -0.06(-0.16%)
Apr 15, 2024 37.85 37.93 37.35 37.44 252,751 -0.13(-0.34%)
Apr 12, 2024 37.89 37.89 37.47 37.57 250,055 -0.38(-0.99%)
Apr 11, 2024 38.07 38.08 37.76 37.94 175,380 +0.00(+0.00%)
Apr 10, 2024 37.95 38.07 37.82 37.94 414,109 -0.28(-0.73%)
Apr 09, 2024 38.23 38.33 37.90 38.22 297,036 +0.02(+0.05%)
Apr 08, 2024 38.27 38.27 38.10 38.20 167,711 -0.04(-0.10%)
Apr 05, 2024 38.03 38.29 37.97 38.24 179,592 +0.21(+0.55%)
Apr 04, 2024 38.42 38.48 37.92 38.03 233,408 -0.25(-0.65%)
Apr 03, 2024 38.20 38.34 38.17 38.28 183,179 +0.07(+0.18%)
Apr 02, 2024 38.25 38.29 38.08 38.21 229,195 -0.21(-0.54%)
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.