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 (%)
Aug 31, 2021 32.39 32.40 32.25 32.28 184,173 -0.11(-0.33%)
Aug 30, 2021 32.37 32.46 32.36 32.39 89,666 +0.00(+0.00%)
Aug 27, 2021 32.27 32.41 32.23 32.39 103,426 +0.19(+0.58%)
Aug 26, 2021 32.35 32.35 32.15 32.20 135,086 -0.15(-0.46%)
Aug 25, 2021 32.30 32.40 32.21 32.35 124,336 +0.04(+0.14%)
Aug 24, 2021 32.40 32.40 32.29 32.30 268,432 +0.00(+0.00%)
Aug 23, 2021 32.23 32.34 32.19 32.30 131,755 +0.18(+0.57%)
Aug 20, 2021 31.98 32.17 31.93 32.12 131,509 +0.17(+0.52%)
Aug 19, 2021 31.81 32.03 31.78 31.95 123,841 -0.05(-0.16%)
Aug 18, 2021 32.37 32.47 31.98 32.00 172,450 -0.39(-1.19%)
Aug 17, 2021 32.44 32.53 32.18 32.39 179,269 -0.14(-0.43%)
Aug 16, 2021 32.38 32.53 32.21 32.53 127,470 +0.15(+0.46%)
Aug 13, 2021 32.45 32.45 32.35 32.38 184,682 -0.04(-0.11%)
Aug 12, 2021 32.44 32.44 32.30 32.42 153,765 -0.01(-0.03%)
Aug 11, 2021 32.30 32.43 32.28 32.43 119,575 +0.19(+0.60%)
Aug 10, 2021 32.21 32.24 32.08 32.23 147,387 +0.15(+0.47%)
Aug 09, 2021 32.20 32.20 32.05 32.08 216,243 -0.10(-0.30%)
Aug 06, 2021 32.22 32.34 32.13 32.18 209,741 +0.07(+0.22%)
Aug 05, 2021 32.08 32.11 32.01 32.11 135,845 +0.11(+0.36%)
Aug 04, 2021 32.11 32.16 31.98 32.00 236,747 -0.23(-0.71%)
Aug 03, 2021 32.08 32.23 31.96 32.22 173,378 +0.18(+0.55%)
Aug 02, 2021 32.24 32.30 32.03 32.05 121,427 -0.07(-0.22%)
Jul 30, 2021 32.14 32.45 32.11 32.12 118,581 -0.06(-0.19%)
Jul 29, 2021 32.18 32.23 32.14 32.18 124,795 +0.13(+0.41%)
Jul 28, 2021 32.25 32.25 31.96 32.05 225,699 -0.11(-0.35%)
Jul 27, 2021 32.21 32.21 31.88 32.16 169,118 +0.06(+0.19%)
Jul 26, 2021 31.96 32.09 31.93 32.10 179,576 +0.03(+0.08%)
Jul 23, 2021 31.93 32.08 31.90 32.07 127,904 +0.18(+0.58%)
Jul 22, 2021 31.84 31.93 31.72 31.89 120,764 +0.05(+0.16%)
Jul 21, 2021 31.73 31.84 31.70 31.84 151,080 +0.23(+0.72%)
Jul 20, 2021 31.28 31.68 31.18 31.61 160,899 +0.45(+1.43%)
Jul 19, 2021 31.43 31.43 30.98 31.16 284,222 -0.53(-1.66%)
Jul 16, 2021 32.09 32.09 31.66 31.69 159,647 -0.27(-0.85%)
Jul 15, 2021 31.87 31.96 31.81 31.96 103,463 -0.03(-0.08%)
Jul 14, 2021 31.96 32.06 31.87 31.99 284,177 +0.11(+0.33%)
Jul 13, 2021 31.93 31.95 31.82 31.88 193,800 +0.01(+0.03%)
Jul 12, 2021 31.84 31.92 31.70 31.87 123,688 +0.04(+0.11%)
Jul 09, 2021 31.71 31.85 31.65 31.84 123,533 +0.32(+1.03%)
Jul 08, 2021 31.40 31.56 31.29 31.51 210,392 -0.25(-0.77%)
Jul 07, 2021 31.60 31.76 31.51 31.76 138,015 +0.16(+0.50%)
Jul 06, 2021 31.76 31.76 31.39 31.60 113,329 -0.16(-0.50%)
Jul 02, 2021 31.57 31.78 31.52 31.76 99,596 +0.19(+0.61%)
Jul 01, 2021 31.45 31.57 31.45 31.57 218,963 +0.17(+0.53%)
Jun 30, 2021 31.20 31.41 31.20 31.40 127,606 +0.18(+0.59%)
Jun 29, 2021 31.28 31.32 31.18 31.21 109,047 +0.04(+0.14%)
Jun 28, 2021 31.50 31.50 31.08 31.17 113,693 -0.15(-0.48%)
Jun 25, 2021 31.01 31.32 31.01 31.32 108,892 +0.41(+1.33%)
Jun 24, 2021 31.00 31.00 30.85 30.91 175,679 +0.09(+0.28%)
Jun 23, 2021 30.97 30.97 30.81 30.82 111,615 -0.08(-0.25%)
Jun 22, 2021 30.82 30.95 30.69 30.90 269,107 +0.12(+0.40%)
Jun 21, 2021 30.49 30.81 30.44 30.78 379,395 +0.44(+1.44%)
Jun 18, 2021 30.61 30.61 30.30 30.35 229,614 -0.44(-1.44%)
Jun 17, 2021 30.98 30.98 30.61 30.79 275,993 -0.21(-0.68%)
Jun 16, 2021 31.29 31.29 30.90 31.00 182,495 -0.21(-0.67%)
Jun 15, 2021 31.29 31.29 31.14 31.21 158,983 -0.03(-0.08%)
Jun 14, 2021 31.32 31.32 31.06 31.23 169,385 -0.02(-0.06%)
Jun 11, 2021 31.29 31.32 31.11 31.25 128,842 +0.00(+0.00%)
Jun 10, 2021 31.28 31.38 31.20 31.25 112,000 +0.07(+0.22%)
Jun 09, 2021 31.31 31.31 31.17 31.18 112,618 -0.07(-0.22%)
Jun 08, 2021 31.35 31.36 31.13 31.25 264,916 -0.04(-0.14%)
Jun 07, 2021 31.45 31.45 31.23 31.30 136,519 -0.11(-0.36%)
Jun 04, 2021 31.41 31.43 31.31 31.41 235,165 +0.11(+0.36%)
Jun 03, 2021 31.23 31.33 31.07 31.30 107,333 +0.03(+0.11%)
Jun 02, 2021 31.23 31.29 31.20 31.26 158,471 +0.04(+0.14%)
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.