Skip to main content

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

38.88 +0.07 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 31.19 31.40 31.19 31.40 127,619 +0.18(+0.59%)
Jun 29, 2021 31.27 31.32 31.17 31.21 109,059 +0.04(+0.14%)
Jun 28, 2021 31.50 31.50 31.08 31.17 113,705 -0.15(-0.48%)
Jun 25, 2021 31.00 31.32 31.00 31.32 108,904 +0.41(+1.33%)
Jun 24, 2021 31.00 31.00 30.85 30.91 175,698 +0.09(+0.28%)
Jun 23, 2021 30.97 30.97 30.80 30.82 111,626 -0.08(-0.25%)
Jun 22, 2021 30.81 30.94 30.69 30.90 269,134 +0.12(+0.40%)
Jun 21, 2021 30.49 30.80 30.44 30.78 379,434 +0.44(+1.44%)
Jun 18, 2021 30.60 30.60 30.30 30.34 229,638 -0.44(-1.44%)
Jun 17, 2021 30.98 30.98 30.61 30.79 276,022 -0.21(-0.67%)
Jun 16, 2021 31.28 31.28 30.90 31.00 182,514 -0.21(-0.67%)
Jun 15, 2021 31.28 31.28 31.14 31.21 159,000 -0.03(-0.08%)
Jun 14, 2021 31.32 31.32 31.06 31.23 169,402 -0.02(-0.06%)
Jun 11, 2021 31.28 31.32 31.11 31.25 128,855 +0.00(+0.00%)
Jun 10, 2021 31.28 31.38 31.19 31.25 112,012 +0.07(+0.22%)
Jun 09, 2021 31.31 31.31 31.17 31.18 112,630 -0.07(-0.22%)
Jun 08, 2021 31.34 31.35 31.13 31.25 264,944 -0.04(-0.14%)
Jun 07, 2021 31.45 31.45 31.23 31.29 136,533 -0.11(-0.36%)
Jun 04, 2021 31.41 31.42 31.31 31.41 235,189 +0.11(+0.36%)
Jun 03, 2021 31.22 31.33 31.07 31.29 107,344 +0.03(+0.11%)
Jun 02, 2021 31.22 31.28 31.19 31.26 158,487 +0.04(+0.14%)
Jun 01, 2021 31.36 31.44 31.15 31.21 141,518 +0.00(+0.00%)
May 28, 2021 31.33 31.33 31.20 31.21 229,073 +0.03(+0.11%)
May 27, 2021 31.15 31.31 31.11 31.18 127,611 +0.03(+0.08%)
May 26, 2021 31.34 31.34 31.07 31.15 218,541 -0.00(-0.01%)
May 25, 2021 31.38 31.46 31.10 31.16 147,376 -0.12(-0.39%)
May 24, 2021 31.42 31.53 31.19 31.28 278,221 +0.11(+0.36%)
May 21, 2021 31.22 31.30 31.05 31.16 95,130 +0.10(+0.31%)
May 20, 2021 30.89 31.16 30.89 31.07 108,942 +0.15(+0.48%)
May 19, 2021 31.07 31.07 30.63 30.92 169,412 -0.19(-0.61%)
May 18, 2021 31.30 31.39 31.09 31.11 208,103 -0.25(-0.80%)
May 17, 2021 31.29 31.36 31.19 31.36 120,243 +0.08(+0.25%)
May 14, 2021 31.16 31.33 31.11 31.29 198,071 +0.35(+1.12%)
May 13, 2021 30.62 31.02 30.57 30.94 218,707 +0.34(+1.11%)
May 12, 2021 30.90 30.99 30.56 30.60 425,855 -0.45(-1.45%)
May 11, 2021 31.25 31.25 30.88 31.05 215,695 -0.36(-1.16%)
May 10, 2021 31.49 31.60 31.36 31.42 132,940 +0.09(+0.28%)
May 07, 2021 31.27 31.55 31.12 31.33 161,737 +0.12(+0.39%)
May 06, 2021 30.99 31.21 30.87 31.21 120,718 +0.25(+0.81%)
May 05, 2021 30.92 30.96 30.77 30.96 94,309 +0.12(+0.39%)
May 04, 2021 30.83 30.83 30.55 30.83 127,766 +0.02(+0.06%)
May 03, 2021 30.63 30.85 30.63 30.82 130,781 +0.21(+0.68%)
Apr 30, 2021 30.75 30.75 30.49 30.61 153,441 -0.12(-0.40%)
Apr 29, 2021 30.53 30.75 30.51 30.73 94,763 +0.21(+0.68%)
Apr 28, 2021 30.56 30.56 30.44 30.52 129,729 -0.01(-0.04%)
Apr 27, 2021 30.68 30.68 30.42 30.54 148,039 +0.02(+0.06%)
Apr 26, 2021 30.80 30.80 30.47 30.52 152,989 -0.13(-0.42%)
Apr 23, 2021 30.55 30.71 30.41 30.65 179,106 +0.12(+0.40%)
Apr 22, 2021 30.83 30.83 30.39 30.53 207,413 -0.24(-0.79%)
Apr 21, 2021 30.54 30.77 30.53 30.77 122,654 +0.26(+0.85%)
Apr 20, 2021 30.68 30.68 30.43 30.51 98,725 -0.16(-0.54%)
Apr 19, 2021 30.72 30.72 30.57 30.67 143,963 -0.08(-0.25%)
Apr 16, 2021 30.83 30.83 30.64 30.75 155,619 +0.11(+0.37%)
Apr 15, 2021 30.36 30.64 30.36 30.64 136,047 +0.32(+1.05%)
Apr 14, 2021 30.35 30.42 30.25 30.32 128,967 +0.03(+0.09%)
Apr 13, 2021 30.38 30.38 30.17 30.29 180,753 -0.03(-0.11%)
Apr 12, 2021 30.35 30.36 30.27 30.33 112,294 -0.03(-0.09%)
Apr 09, 2021 30.15 30.35 30.15 30.35 192,759 +0.21(+0.69%)
Apr 08, 2021 30.22 30.22 30.08 30.15 128,422 -0.03(-0.09%)
Apr 07, 2021 30.19 30.21 30.09 30.17 187,782 +0.04(+0.14%)
Apr 06, 2021 30.11 30.18 30.07 30.13 161,187 +0.03(+0.11%)
Apr 05, 2021 30.11 30.23 30.06 30.09 184,825 +0.23(+0.78%)
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.