Skip to main content

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

38.77 -0.04 (-0.10%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 31.33 31.33 31.20 31.22 229,049 +0.03(+0.11%)
May 27, 2021 31.16 31.32 31.11 31.18 127,598 +0.03(+0.08%)
May 26, 2021 31.35 31.35 31.07 31.16 218,518 -0.00(-0.01%)
May 25, 2021 31.38 31.46 31.10 31.16 147,361 -0.12(-0.39%)
May 24, 2021 31.43 31.53 31.19 31.28 278,193 +0.11(+0.36%)
May 21, 2021 31.22 31.30 31.05 31.17 95,120 +0.10(+0.31%)
May 20, 2021 30.89 31.17 30.89 31.07 108,931 +0.15(+0.48%)
May 19, 2021 31.07 31.07 30.63 30.92 169,395 -0.19(-0.61%)
May 18, 2021 31.31 31.39 31.10 31.12 208,082 -0.25(-0.80%)
May 17, 2021 31.29 31.37 31.19 31.37 120,231 +0.08(+0.25%)
May 14, 2021 31.17 31.33 31.12 31.29 198,051 +0.35(+1.12%)
May 13, 2021 30.62 31.02 30.58 30.94 218,685 +0.34(+1.11%)
May 12, 2021 30.91 30.99 30.56 30.60 425,811 -0.45(-1.45%)
May 11, 2021 31.25 31.25 30.88 31.05 215,673 -0.36(-1.16%)
May 10, 2021 31.49 31.60 31.36 31.42 132,926 +0.09(+0.28%)
May 07, 2021 31.27 31.55 31.12 31.33 161,720 +0.12(+0.39%)
May 06, 2021 30.99 31.21 30.88 31.21 120,705 +0.25(+0.81%)
May 05, 2021 30.92 30.97 30.78 30.96 94,299 +0.12(+0.39%)
May 04, 2021 30.84 30.84 30.55 30.84 127,753 +0.02(+0.06%)
May 03, 2021 30.64 30.85 30.64 30.82 130,768 +0.21(+0.68%)
Apr 30, 2021 30.75 30.75 30.49 30.61 153,426 -0.12(-0.40%)
Apr 29, 2021 30.53 30.75 30.52 30.73 94,753 +0.21(+0.68%)
Apr 28, 2021 30.56 30.56 30.45 30.52 129,716 -0.01(-0.04%)
Apr 27, 2021 30.69 30.69 30.42 30.54 148,024 +0.02(+0.06%)
Apr 26, 2021 30.81 30.81 30.48 30.52 152,973 -0.13(-0.42%)
Apr 23, 2021 30.56 30.71 30.42 30.65 179,088 +0.12(+0.40%)
Apr 22, 2021 30.83 30.83 30.39 30.53 207,391 -0.24(-0.79%)
Apr 21, 2021 30.55 30.77 30.53 30.77 122,641 +0.26(+0.85%)
Apr 20, 2021 30.69 30.69 30.43 30.51 98,714 -0.16(-0.54%)
Apr 19, 2021 30.72 30.72 30.57 30.68 143,948 -0.08(-0.25%)
Apr 16, 2021 30.83 30.83 30.64 30.75 155,603 +0.11(+0.37%)
Apr 15, 2021 30.37 30.64 30.37 30.64 136,033 +0.32(+1.05%)
Apr 14, 2021 30.36 30.43 30.25 30.32 128,953 +0.03(+0.09%)
Apr 13, 2021 30.38 30.38 30.18 30.30 180,734 -0.03(-0.11%)
Apr 12, 2021 30.35 30.37 30.27 30.33 112,283 -0.03(-0.09%)
Apr 09, 2021 30.15 30.36 30.15 30.36 192,739 +0.21(+0.69%)
Apr 08, 2021 30.22 30.23 30.08 30.15 128,409 -0.03(-0.09%)
Apr 07, 2021 30.19 30.21 30.09 30.18 187,762 +0.04(+0.14%)
Apr 06, 2021 30.11 30.18 30.07 30.13 161,171 +0.03(+0.11%)
Apr 05, 2021 30.11 30.24 30.06 30.10 184,806 +0.23(+0.78%)
Apr 01, 2021 29.88 29.90 29.70 29.86 128,647 +0.09(+0.29%)
Mar 31, 2021 29.87 29.90 29.76 29.78 494,538 -0.03(-0.09%)
Mar 30, 2021 29.85 29.95 29.78 29.80 198,067 -0.22(-0.72%)
Mar 29, 2021 29.74 30.08 29.74 30.02 98,854 +0.06(+0.19%)
Mar 26, 2021 29.53 29.96 29.47 29.96 237,890 +0.42(+1.43%)
Mar 25, 2021 29.36 29.56 29.17 29.54 107,302 +0.09(+0.29%)
Mar 24, 2021 29.44 29.67 29.43 29.45 271,559 +0.09(+0.32%)
Mar 23, 2021 29.54 29.62 29.29 29.36 134,436 -0.12(-0.41%)
Mar 22, 2021 29.32 29.51 29.31 29.48 248,049 +0.10(+0.35%)
Mar 19, 2021 29.69 29.69 29.29 29.38 110,287 -0.20(-0.67%)
Mar 18, 2021 29.70 29.83 29.54 29.57 141,845 -0.15(-0.49%)
Mar 17, 2021 29.70 29.77 29.61 29.72 192,475 +0.08(+0.26%)
Mar 16, 2021 29.73 29.73 29.59 29.64 234,261 -0.07(-0.23%)
Mar 15, 2021 29.52 29.71 29.43 29.71 191,350 +0.21(+0.70%)
Mar 12, 2021 29.47 29.51 29.34 29.51 116,679 +0.11(+0.38%)
Mar 11, 2021 29.41 29.68 29.34 29.39 223,396 +0.09(+0.29%)
Mar 10, 2021 29.13 29.38 29.04 29.31 173,435 +0.34(+1.19%)
Mar 09, 2021 29.26 29.26 28.94 28.96 161,924 +0.08(+0.27%)
Mar 08, 2021 28.89 29.23 28.69 28.89 181,392 +0.15(+0.54%)
Mar 05, 2021 28.48 28.75 28.22 28.73 320,518 +0.51(+1.80%)
Mar 04, 2021 28.41 28.70 27.97 28.22 180,030 -0.17(-0.61%)
Mar 03, 2021 28.59 28.74 28.40 28.40 165,201 -0.16(-0.57%)
Mar 02, 2021 28.61 28.76 28.51 28.56 132,064 +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.