Amplify CWP Enhanced Dividend Income ETF

DIVO
🏛️ usa →
44.63
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 38.20 38.34 38.02 38.19 0.1M
2021-12-30 38.37 38.46 38.14 38.14 0.2M
2021-12-29 38.26 38.43 38.18 38.25 0.1M
2021-12-28 38.33 38.43 38.30 38.32 0.4M
2021-12-27 38.04 38.26 37.96 38.17 0.2M
2021-12-23 37.75 38.06 37.75 37.90 0.1M
2021-12-22 37.57 37.71 37.50 37.71 0.3M
2021-12-21 37.40 37.53 37.20 37.50 0.2M
2021-12-20 36.93 37.04 36.64 37.04 0.3M
2021-12-17 38.02 38.02 37.29 37.40 0.2M
2021-12-16 37.99 38.10 37.77 37.95 0.3M
2021-12-15 37.56 37.84 37.35 37.76 0.2M
2021-12-14 37.56 37.69 37.39 37.50 0.1M
2021-12-13 37.80 37.81 37.54 37.61 0.3M
2021-12-10 37.70 37.84 37.58 37.83 0.1M
2021-12-09 37.41 37.67 37.39 37.56 0.1M
2021-12-08 37.62 37.99 37.38 37.54 0.3M
2021-12-07 37.44 37.62 37.35 37.56 0.2M
2021-12-06 36.79 37.29 36.78 37.16 0.1M
2021-12-03 36.70 36.79 36.32 36.57 0.2M
2021-12-02 36.14 36.70 36.11 36.55 0.2M
2021-12-01 36.65 36.96 36.10 36.15 0.1M
2021-11-30 36.60 36.73 36.23 36.25 0.2M
2021-11-29 36.89 37.13 36.69 36.84 0.2M
2021-11-26 36.90 37.00 36.48 36.56 0.2M
2021-11-24 37.38 37.60 37.30 37.60 0.1M
2021-11-23 37.25 37.52 37.24 37.52 0.2M
2021-11-22 37.24 37.55 37.19 37.28 0.2M
2021-11-19 37.28 37.33 37.08 37.15 0.2M
2021-11-18 37.21 37.34 37.11 37.31 0.1M
2021-11-17 37.35 37.35 37.17 37.26 0.1M
2021-11-16 37.26 37.50 37.26 37.40 0.2M
2021-11-15 37.33 37.37 37.21 37.21 0.1M
2021-11-12 37.07 37.30 37.06 37.25 0.1M
2021-11-11 37.21 37.25 37.04 37.05 0.1M
2021-11-10 37.40 37.42 37.13 37.21 0.3M
2021-11-09 37.40 37.47 37.29 37.42 0.1M
2021-11-08 37.54 37.57 37.34 37.46 0.3M
2021-11-05 37.40 37.60 37.34 37.47 0.2M
2021-11-04 37.27 37.34 37.16 37.29 0.2M
2021-11-03 37.28 37.29 37.05 37.29 0.3M
2021-11-02 37.04 37.27 37.01 37.22 0.5M
2021-11-01 37.25 37.26 37.04 37.14 0.2M
2021-10-29 36.89 37.16 36.88 37.14 0.1M
2021-10-28 36.85 37.02 36.85 37.00 0.1M
2021-10-27 37.06 37.07 36.79 36.82 0.2M
2021-10-26 37.18 37.29 37.14 37.20 0.2M
2021-10-25 37.02 37.11 36.95 37.06 0.2M
2021-10-22 36.93 37.03 36.83 37.03 0.1M
2021-10-21 36.80 36.85 36.71 36.85 0.1M
2021-10-20 36.61 36.80 36.60 36.80 0.2M
2021-10-19 36.43 36.68 36.43 36.68 0.1M
2021-10-18 36.33 36.46 36.14 36.46 0.2M
2021-10-15 36.27 36.44 36.22 36.43 0.1M
2021-10-14 35.78 36.10 35.78 36.10 0.1M
2021-10-13 35.60 35.69 35.26 35.59 0.1M
2021-10-12 35.65 35.73 35.44 35.53 0.1M
2021-10-11 35.90 36.03 35.63 35.63 0.1M
2021-10-08 35.92 35.98 35.80 35.90 0.1M
2021-10-07 35.72 36.00 35.72 35.83 0.2M
2021-10-06 35.08 35.54 34.93 35.52 0.3M
2021-10-05 35.15 35.46 35.03 35.37 0.1M
2021-10-04 35.24 35.28 34.82 35.00 0.2M
2021-10-01 34.95 35.29 34.65 35.22 0.2M
2021-09-30 35.49 35.52 34.87 34.92 0.2M
2021-09-29 35.37 35.49 35.28 35.36 0.2M
2021-09-28 35.69 35.69 35.21 35.32 0.2M
2021-09-27 35.86 36.00 35.80 35.80 0.2M
2021-09-24 35.81 35.90 35.71 35.80 0.1M
2021-09-23 35.67 35.90 35.60 35.80 0.2M
2021-09-22 35.39 35.66 35.35 35.47 0.2M
2021-09-21 35.39 35.50 35.16 35.24 0.1M
2021-09-20 35.36 35.47 34.86 35.16 0.4M
2021-09-17 36.04 36.04 35.68 35.72 0.2M
2021-09-16 36.15 36.22 35.84 36.00 0.2M
2021-09-15 36.05 36.21 35.90 36.14 0.4M
2021-09-14 36.60 36.60 35.87 35.93 0.2M
2021-09-13 36.19 36.29 36.02 36.16 0.2M
2021-09-10 36.34 36.42 35.95 35.99 0.2M
2021-09-09 36.40 36.49 36.15 36.20 0.2M
2021-09-08 36.40 36.57 36.28 36.40 0.2M
2021-09-07 36.71 36.71 36.30 36.38 0.2M
2021-09-03 36.73 36.74 36.58 36.69 0.1M
2021-09-02 36.66 36.74 36.65 36.73 0.1M
2021-09-01 36.61 36.63 36.46 36.59 0.2M
2021-08-31 36.68 36.70 36.52 36.56 0.2M
2021-08-30 36.66 36.76 36.65 36.68 0.1M
2021-08-27 36.55 36.71 36.50 36.68 0.1M
2021-08-26 36.79 36.79 36.56 36.62 0.1M
2021-08-25 36.74 36.85 36.63 36.79 0.1M
2021-08-24 36.85 36.85 36.72 36.74 0.2M
2021-08-23 36.66 36.78 36.61 36.74 0.1M
2021-08-20 36.37 36.59 36.32 36.53 0.1M
2021-08-19 36.18 36.43 36.15 36.34 0.1M
2021-08-18 36.82 36.93 36.37 36.40 0.2M
2021-08-17 36.90 36.90 36.60 36.84 0.2M
2021-08-16 36.83 37.00 36.63 37.00 0.1M
2021-08-13 36.91 36.91 36.79 36.83 0.2M
2021-08-12 36.89 36.89 36.74 36.87 0.1M
2021-08-11 36.74 36.88 36.71 36.88 0.1M
2021-08-10 36.63 36.67 36.49 36.66 0.1M
2021-08-09 36.62 36.62 36.45 36.49 0.2M
2021-08-06 36.64 36.78 36.54 36.60 0.2M
2021-08-05 36.48 36.52 36.41 36.52 0.1M
2021-08-04 36.52 36.58 36.37 36.39 0.2M
2021-08-03 36.49 36.65 36.35 36.65 0.2M
2021-08-02 36.67 36.74 36.43 36.45 0.1M
2021-07-30 36.55 36.91 36.52 36.53 0.1M
2021-07-29 36.60 36.66 36.55 36.60 0.1M
2021-07-28 36.68 36.68 36.35 36.45 0.2M
2021-07-27 36.79 36.79 36.41 36.73 0.1M
2021-07-26 36.50 36.66 36.47 36.66 0.2M
2021-07-23 36.47 36.64 36.43 36.63 0.1M
2021-07-22 36.36 36.47 36.23 36.42 0.1M
2021-07-21 36.24 36.36 36.21 36.36 0.1M
2021-07-20 35.72 36.18 35.61 36.10 0.1M
2021-07-19 35.90 35.90 35.38 35.59 0.2M
2021-07-16 36.65 36.65 36.16 36.19 0.1M
2021-07-15 36.40 36.50 36.32 36.50 0.1M
2021-07-14 36.50 36.61 36.40 36.53 0.2M
2021-07-13 36.47 36.49 36.34 36.41 0.2M
2021-07-12 36.36 36.45 36.20 36.40 0.1M
2021-07-09 36.21 36.38 36.15 36.36 0.1M
2021-07-08 35.86 36.04 35.74 35.99 0.2M
2021-07-07 36.09 36.27 35.99 36.27 0.1M
2021-07-06 36.27 36.27 35.85 36.09 0.1M
2021-07-02 36.06 36.29 36.00 36.27 0.1M
2021-07-01 35.92 36.05 35.92 36.05 0.2M
2021-06-30 35.63 35.87 35.63 35.86 0.1M
2021-06-29 35.72 35.77 35.61 35.65 0.1M
2021-06-28 35.98 35.98 35.50 35.60 0.1M
2021-06-25 35.56 35.92 35.56 35.92 0.1M
2021-06-24 35.55 35.55 35.38 35.45 0.2M
2021-06-23 35.52 35.52 35.33 35.35 0.1M
2021-06-22 35.34 35.49 35.20 35.44 0.2M
2021-06-21 34.97 35.33 34.91 35.30 0.3M
2021-06-18 35.10 35.10 34.75 34.80 0.2M
2021-06-17 35.53 35.53 35.11 35.31 0.2M
2021-06-16 35.88 35.88 35.44 35.55 0.2M
2021-06-15 35.88 35.88 35.72 35.79 0.1M
2021-06-14 35.92 35.92 35.62 35.82 0.1M
2021-06-11 35.88 35.92 35.68 35.84 0.1M
2021-06-10 35.87 35.99 35.77 35.84 0.1M
2021-06-09 35.91 35.91 35.75 35.76 0.1M
2021-06-08 35.95 35.96 35.70 35.84 0.2M
2021-06-07 36.07 36.07 35.82 35.89 0.1M
2021-06-04 36.02 36.04 35.91 36.02 0.2M
2021-06-03 35.81 35.93 35.63 35.89 0.1M
2021-06-02 35.81 35.88 35.78 35.85 0.1M
2021-06-01 35.97 36.06 35.73 35.80 0.1M
2021-05-28 35.93 35.93 35.78 35.80 0.2M
2021-05-27 35.73 35.91 35.68 35.76 0.1M
2021-05-26 35.95 35.95 35.64 35.73 0.2M
2021-05-25 36.15 36.24 35.83 35.89 0.1M
2021-05-24 36.20 36.32 35.93 36.03 0.2M
2021-05-21 35.96 36.06 35.77 35.90 0.1M
2021-05-20 35.58 35.90 35.58 35.79 0.1M
2021-05-19 35.79 35.79 35.28 35.62 0.1M
2021-05-18 36.06 36.16 35.82 35.84 0.2M
2021-05-17 36.04 36.13 35.93 36.13 0.1M
2021-05-14 35.90 36.09 35.84 36.04 0.2M
2021-05-13 35.27 35.73 35.22 35.64 0.2M
2021-05-12 35.60 35.70 35.20 35.25 0.4M
2021-05-11 36.00 36.00 35.57 35.77 0.2M
2021-05-10 36.27 36.40 36.12 36.19 0.1M
2021-05-07 36.02 36.34 35.85 36.09 0.1M
2021-05-06 35.70 35.95 35.56 35.95 0.1M
2021-05-05 35.62 35.67 35.45 35.66 0.1M
2021-05-04 35.52 35.52 35.19 35.52 0.1M
2021-05-03 35.29 35.54 35.29 35.50 0.1M
2021-04-30 35.42 35.42 35.12 35.26 0.1M
2021-04-29 35.17 35.42 35.15 35.40 0.1M
2021-04-28 35.20 35.20 35.07 35.16 0.1M
2021-04-27 35.50 35.50 35.19 35.33 0.1M
2021-04-26 35.64 35.64 35.26 35.31 0.1M
2021-04-23 35.35 35.53 35.19 35.46 0.2M
2021-04-22 35.67 35.67 35.16 35.32 0.2M
2021-04-21 35.34 35.60 35.32 35.60 0.1M
2021-04-20 35.50 35.50 35.21 35.30 0.1M
2021-04-19 35.54 35.54 35.37 35.49 0.1M
2021-04-16 35.67 35.67 35.45 35.58 0.1M
2021-04-15 35.13 35.45 35.13 35.45 0.1M
2021-04-14 35.12 35.20 35.00 35.08 0.1M
2021-04-13 35.15 35.15 34.91 35.05 0.2M
2021-04-12 35.11 35.13 35.02 35.09 0.1M
2021-04-09 34.88 35.12 34.88 35.12 0.2M
2021-04-08 34.96 34.97 34.80 34.88 0.1M
2021-04-07 34.93 34.95 34.81 34.91 0.2M
2021-04-06 34.84 34.92 34.79 34.86 0.1M
2021-04-05 34.84 34.98 34.78 34.82 0.2M
2021-04-01 34.57 34.59 34.36 34.55 0.1M
2021-03-31 34.56 34.59 34.43 34.45 0.4M
2021-03-30 34.53 34.65 34.45 34.48 0.2M
2021-03-29 34.41 34.80 34.41 34.73 0.1M
2021-03-26 34.32 34.82 34.25 34.82 0.2M
2021-03-25 34.12 34.36 33.90 34.33 0.1M
2021-03-24 34.21 34.48 34.21 34.23 0.2M
2021-03-23 34.33 34.42 34.04 34.12 0.1M
2021-03-22 34.07 34.30 34.06 34.26 0.2M
2021-03-19 34.50 34.50 34.04 34.14 0.1M
2021-03-18 34.52 34.66 34.34 34.37 0.1M
2021-03-17 34.52 34.60 34.41 34.54 0.2M
2021-03-16 34.55 34.55 34.38 34.45 0.2M
2021-03-15 34.31 34.53 34.20 34.53 0.2M
2021-03-12 34.25 34.29 34.10 34.29 0.1M
2021-03-11 34.18 34.49 34.10 34.16 0.2M
2021-03-10 33.85 34.14 33.75 34.06 0.1M
2021-03-09 34.00 34.00 33.63 33.66 0.1M
2021-03-08 33.57 33.97 33.35 33.57 0.2M
2021-03-05 33.10 33.41 32.79 33.39 0.3M
2021-03-04 33.02 33.35 32.51 32.80 0.2M
2021-03-03 33.22 33.40 33.00 33.00 0.1M
2021-03-02 33.25 33.42 33.13 33.19 0.1M
2021-03-01 32.90 33.37 32.90 33.16 0.1M
2021-02-26 33.12 33.34 32.65 32.70 0.1M
2021-02-25 33.50 33.54 32.92 33.05 0.2M
2021-02-24 33.45 33.53 33.08 33.51 0.1M
2021-02-23 33.52 33.52 33.05 33.44 0.4M
2021-02-22 33.41 33.49 33.24 33.41 0.2M
2021-02-19 33.92 33.92 33.30 33.37 0.2M
2021-02-18 33.61 33.61 33.28 33.51 0.1M
2021-02-17 33.47 33.60 33.34 33.54 0.1M
2021-02-16 33.50 33.52 33.35 33.40 0.1M
2021-02-12 33.37 33.38 33.21 33.33 0.1M
2021-02-11 33.37 33.50 33.15 33.25 0.1M
2021-02-10 33.39 33.48 33.20 33.34 0.1M
2021-02-09 33.35 33.43 33.24 33.30 0.1M
2021-02-08 33.29 33.34 33.18 33.30 0.2M
2021-02-05 33.20 33.35 33.07 33.11 0.1M
2021-02-04 32.97 32.99 32.75 32.94 0.1M
2021-02-03 32.67 32.91 32.58 32.80 0.1M
2021-02-02 32.75 32.97 32.47 32.73 0.1M
2021-02-01 32.38 32.47 32.13 32.28 0.1M
2021-01-29 32.74 32.83 32.03 32.12 0.1M
2021-01-28 32.67 33.06 32.64 32.67 0.1M
2021-01-27 33.13 33.13 32.30 32.41 0.1M
2021-01-26 33.40 33.50 32.90 33.25 0.1M
2021-01-25 33.62 33.62 32.97 33.32 0.1M
2021-01-22 33.49 33.49 33.16 33.30 0.1M
2021-01-21 33.72 34.21 33.35 33.35 0.1M
2021-01-20 33.60 35.23 33.30 33.58 0.1M
2021-01-19 33.65 33.65 33.24 33.34 0.1M
2021-01-15 33.49 33.49 33.02 33.20 0.1M
2021-01-14 33.71 33.78 33.45 33.45 0.1M
2021-01-13 33.66 33.67 33.44 33.52 0.1M
2021-01-12 33.48 33.74 33.39 33.52 0.0M
2021-01-11 33.42 33.59 33.29 33.46 0.1M
2021-01-08 33.73 33.88 33.29 33.59 0.1M
2021-01-07 33.24 33.63 33.09 33.40 0.1M
2021-01-06 32.74 33.48 32.66 33.04 0.1M
2021-01-05 32.52 32.89 32.50 32.71 0.0M
2021-01-04 32.81 32.95 32.11 32.52 0.1M