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

36.00 USD +0.36 (+1.01%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 35.27 35.73 35.22 35.64 189,856 +0.39(+1.11%)
May 12, 2021 35.60 35.70 35.20 35.25 369,879 -0.52(-1.45%)
May 11, 2021 36.00 36.00 35.57 35.77 187,241 -0.42(-1.16%)
May 10, 2021 36.27 36.40 36.12 36.19 115,403 +0.10(+0.28%)
May 07, 2021 36.02 36.34 35.85 36.09 140,401 +0.14(+0.39%)
May 06, 2021 35.70 35.95 35.56 35.95 104,793 +0.29(+0.81%)
May 05, 2021 35.62 35.67 35.45 35.66 81,868 +0.14(+0.39%)
May 04, 2021 35.52 35.52 35.19 35.52 110,912 +0.02(+0.06%)
May 03, 2021 35.29 35.54 35.29 35.50 113,529 +0.24(+0.68%)
Apr 30, 2021 35.42 35.42 35.12 35.26 133,200 -0.14(-0.40%)
Apr 29, 2021 35.17 35.42 35.15 35.40 82,262 +0.24(+0.68%)
Apr 28, 2021 35.20 35.20 35.07 35.16 112,616 -0.17(-0.48%)
Apr 27, 2021 35.50 35.50 35.19 35.33 127,949 +0.02(+0.06%)
Apr 26, 2021 35.64 35.64 35.26 35.31 132,227 -0.15(-0.42%)
Apr 23, 2021 35.35 35.53 35.19 35.46 154,800 +0.14(+0.40%)
Apr 22, 2021 35.67 35.67 35.16 35.32 179,265 -0.28(-0.79%)
Apr 21, 2021 35.34 35.60 35.32 35.60 106,009 +0.30(+0.85%)
Apr 20, 2021 35.50 35.50 35.21 35.30 85,327 -0.19(-0.54%)
Apr 19, 2021 35.54 35.54 35.37 35.49 124,426 -0.09(-0.25%)
Apr 16, 2021 35.67 35.67 35.45 35.58 134,500 +0.13(+0.37%)
Apr 15, 2021 35.13 35.45 35.13 35.45 117,584 +0.37(+1.05%)
Apr 14, 2021 35.12 35.20 35.00 35.08 111,465 +0.03(+0.09%)
Apr 13, 2021 35.15 35.15 34.91 35.05 156,223 -0.04(-0.11%)
Apr 12, 2021 35.11 35.13 35.02 35.09 97,055 -0.03(-0.09%)
Apr 09, 2021 34.88 35.12 34.88 35.12 166,600 +0.24(+0.69%)
Apr 08, 2021 34.96 34.97 34.80 34.88 110,994 -0.03(-0.09%)
Apr 07, 2021 34.93 34.95 34.81 34.91 162,298 +0.05(+0.14%)
Apr 06, 2021 34.84 34.92 34.79 34.86 139,313 +0.04(+0.11%)
Apr 05, 2021 34.84 34.98 34.78 34.82 159,743 +0.27(+0.78%)
Apr 01, 2021 34.57 34.59 34.36 34.55 111,200 +0.10(+0.29%)
Mar 31, 2021 34.56 34.59 34.43 34.45 427,468 -0.03(-0.09%)
Mar 30, 2021 34.53 34.65 34.45 34.48 171,205 -0.25(-0.72%)
Mar 29, 2021 34.41 34.80 34.41 34.73 85,448 -0.09(-0.26%)
Mar 26, 2021 34.32 34.82 34.25 34.82 204,700 +0.49(+1.43%)
Mar 25, 2021 34.12 34.36 33.90 34.33 92,332 +0.10(+0.29%)
Mar 24, 2021 34.21 34.48 34.21 34.23 233,672 +0.11(+0.32%)
Mar 23, 2021 34.33 34.42 34.04 34.12 115,680 -0.14(-0.41%)
Mar 22, 2021 34.07 34.30 34.06 34.26 213,442 +0.12(+0.35%)
Mar 19, 2021 34.50 34.50 34.04 34.14 94,900 -0.23(-0.67%)
Mar 18, 2021 34.52 34.66 34.33 34.37 122,055 -0.17(-0.49%)
Mar 17, 2021 34.52 34.60 34.41 34.54 165,621 +0.09(+0.26%)
Mar 16, 2021 34.55 34.55 34.38 34.45 201,577 -0.08(-0.23%)
Mar 15, 2021 34.31 34.53 34.20 34.53 164,653 +0.24(+0.70%)
Mar 12, 2021 34.25 34.29 34.10 34.29 100,400 +0.13(+0.38%)
Mar 11, 2021 34.18 34.49 34.10 34.16 192,228 +0.10(+0.29%)
Mar 10, 2021 33.85 34.14 33.75 34.06 149,238 +0.40(+1.19%)
Mar 09, 2021 34.00 34.00 33.63 33.66 139,333 +0.09(+0.27%)
Mar 08, 2021 33.57 33.97 33.35 33.57 156,085 +0.18(+0.54%)
Mar 05, 2021 33.10 33.41 32.79 33.39 275,800 +0.59(+1.80%)
Mar 04, 2021 33.02 33.35 32.51 32.80 154,913 -0.20(-0.61%)
Mar 03, 2021 33.22 33.40 33.00 33.00 142,153 -0.19(-0.57%)
Mar 02, 2021 33.25 33.42 33.13 33.19 113,639 +0.03(+0.09%)
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.