Amplify CWP Growth & Income ETF

QDVO
🏛️ usa →
29.13
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
2025-09-26 29.17 29.25 28.99 29.13 0.3M
2025-09-25 29.20 29.20 28.91 29.09 0.4M
2025-09-24 29.40 29.40 29.11 29.26 0.4M
2025-09-23 29.55 29.58 29.21 29.27 0.4M
2025-09-22 29.36 29.57 29.27 29.49 0.6M
2025-09-19 29.18 29.38 29.18 29.38 0.9M
2025-09-18 29.27 29.27 29.09 29.16 0.3M
2025-09-17 29.32 29.32 28.97 29.17 0.3M
2025-09-16 29.37 29.37 29.19 29.28 0.2M
2025-09-15 29.23 29.27 29.10 29.25 0.3M
2025-09-12 29.00 29.05 28.87 29.04 0.3M
2025-09-11 29.05 29.07 28.87 28.97 0.3M
2025-09-10 28.93 29.08 28.86 28.97 0.4M
2025-09-09 28.72 28.75 28.58 28.69 0.3M
2025-09-08 28.64 28.73 28.62 28.66 0.5M
2025-09-05 28.74 28.78 28.37 28.54 0.3M
2025-09-04 28.49 28.65 28.44 28.65 0.6M
2025-09-03 28.31 28.46 28.30 28.43 0.2M
2025-09-02 28.05 28.18 27.85 28.18 0.4M
2025-08-29 28.55 28.55 28.12 28.28 0.3M
2025-08-28 28.50 28.58 28.37 28.55 0.3M
2025-08-27 28.67 28.75 28.59 28.72 0.2M
2025-08-26 28.62 28.71 28.48 28.71 0.2M
2025-08-25 28.57 28.67 28.48 28.58 0.4M
2025-08-22 28.40 28.63 28.23 28.59 0.2M
2025-08-21 28.41 28.41 28.14 28.26 0.2M
2025-08-20 28.40 28.46 28.04 28.37 0.2M
2025-08-19 28.87 28.87 28.28 28.36 1.0M
2025-08-18 28.85 28.85 28.67 28.67 0.5M
2025-08-15 28.95 28.96 28.61 28.85 0.4M
2025-08-14 28.77 28.92 28.75 28.89 0.4M
2025-08-13 29.04 29.04 28.75 28.83 0.6M
2025-08-12 28.72 28.88 28.58 28.88 0.5M
2025-08-11 28.66 28.78 28.51 28.66 0.2M
2025-08-08 28.62 28.66 28.47 28.66 0.2M
2025-08-07 28.44 28.53 28.24 28.44 0.2M
2025-08-06 28.17 28.40 28.09 28.40 0.2M
2025-08-05 28.38 28.39 28.10 28.17 0.5M
2025-08-04 28.00 28.34 28.00 28.34 0.3M
2025-08-01 28.00 28.08 27.77 27.87 0.2M
2025-07-31 28.60 28.64 28.22 28.27 0.2M
2025-07-30 28.29 28.29 28.07 28.27 0.2M
2025-07-29 28.54 28.67 28.31 28.36 0.3M
2025-07-28 28.45 28.58 28.37 28.49 0.4M
2025-07-25 28.43 28.44 28.23 28.39 0.3M
2025-07-24 28.25 28.32 28.17 28.26 0.3M
2025-07-23 28.11 28.23 28.01 28.23 0.3M
2025-07-22 28.25 28.25 27.87 28.01 0.3M
2025-07-21 28.17 28.26 28.11 28.20 0.3M
2025-07-18 28.29 28.29 27.97 28.09 0.4M
2025-07-17 28.09 28.12 27.94 28.10 0.6M
2025-07-16 27.88 27.96 27.77 27.96 0.1M
2025-07-15 27.98 27.98 27.76 27.83 0.1M
2025-07-14 27.68 27.76 27.53 27.73 0.1M
2025-07-11 27.71 27.71 27.55 27.65 0.1M
2025-07-10 27.75 27.75 27.52 27.66 0.1M
2025-07-09 27.55 27.65 27.50 27.65 0.1M
2025-07-08 27.33 27.55 27.33 27.41 0.1M
2025-07-07 27.55 27.55 27.37 27.52 0.1M
2025-07-03 27.32 27.63 27.32 27.55 0.1M
2025-07-02 27.32 27.44 27.20 27.40 0.1M
2025-07-01 27.65 27.65 27.13 27.25 0.1M
2025-06-30 27.52 27.67 27.45 27.60 0.2M
2025-06-27 27.22 27.49 27.22 27.49 0.1M
2025-06-26 27.49 27.53 27.29 27.53 0.2M
2025-06-25 27.42 27.42 27.25 27.31 0.1M
2025-06-24 27.18 27.26 27.00 27.26 0.1M
2025-06-23 26.76 27.01 26.60 26.91 0.1M
2025-06-20 26.95 26.96 26.61 26.66 0.1M
2025-06-18 26.91 26.95 26.75 26.84 0.1M
2025-06-17 26.94 26.94 26.74 26.75 0.1M
2025-06-16 26.89 27.02 26.82 26.99 0.1M
2025-06-13 26.60 26.86 26.50 26.56 0.1M
2025-06-12 26.65 26.88 26.65 26.86 0.1M
2025-06-11 26.80 26.87 26.66 26.73 0.1M
2025-06-10 26.83 26.83 26.52 26.68 0.1M
2025-06-09 26.87 26.87 26.63 26.74 0.2M
2025-06-06 26.74 26.89 26.68 26.82 0.0M
2025-06-05 26.90 26.90 26.49 26.61 0.1M
2025-06-04 26.79 26.85 26.65 26.82 0.1M
2025-06-03 26.56 26.72 26.52 26.62 0.1M
2025-06-02 26.21 26.50 26.18 26.50 0.0M
2025-05-30 26.31 26.31 26.00 26.29 0.0M
2025-05-29 26.56 26.56 26.14 26.25 0.0M
2025-05-28 26.50 26.66 26.37 26.37 0.0M
2025-05-27 26.40 26.50 26.26 26.47 0.0M
2025-05-23 25.98 26.12 25.75 26.08 0.0M
2025-05-22 26.12 26.32 26.00 26.21 0.0M
2025-05-21 26.12 26.45 26.01 26.10 0.0M
2025-05-20 26.35 26.42 26.19 26.34 0.0M
2025-05-19 26.22 26.43 26.00 26.43 0.0M
2025-05-16 26.32 26.41 26.17 26.33 0.1M
2025-05-15 26.05 26.35 25.99 26.25 0.0M
2025-05-14 26.02 26.28 26.02 26.14 0.0M
2025-05-13 25.70 26.12 25.70 26.01 0.0M
2025-05-12 25.74 25.74 25.42 25.68 0.0M
2025-05-09 25.25 25.25 24.92 24.97 0.2M
2025-05-08 25.28 25.28 24.85 25.03 0.0M
2025-05-07 24.83 24.95 24.72 24.83 0.0M
2025-05-06 24.87 24.95 24.60 24.83 0.0M
2025-05-05 25.00 25.07 24.76 24.96 0.0M
2025-05-02 24.97 25.26 24.91 25.18 0.0M
2025-05-01 25.17 25.17 24.83 24.83 0.1M
2025-04-30 24.59 24.72 24.00 24.71 0.1M
2025-04-29 24.64 24.71 24.38 24.62 0.1M
2025-04-28 24.99 24.99 24.40 24.76 0.0M
2025-04-25 24.68 24.78 24.36 24.70 0.0M
2025-04-24 24.18 24.90 23.99 24.90 0.0M
2025-04-23 24.08 24.33 23.90 23.98 0.0M
2025-04-22 23.25 23.63 23.16 23.50 0.0M
2025-04-21 23.43 23.43 22.78 23.08 0.1M
2025-04-17 23.85 23.87 23.46 23.63 0.0M
2025-04-16 23.95 24.01 23.38 23.63 0.1M
2025-04-15 24.38 24.38 24.12 24.19 0.0M
2025-04-14 24.33 24.55 24.01 24.12 0.0M
2025-04-11 23.70 24.18 23.61 24.09 0.0M
2025-04-10 23.33 24.00 23.07 23.65 0.0M
2025-04-09 22.50 24.95 22.18 24.57 0.1M
2025-04-08 23.33 23.72 22.09 22.32 0.0M
2025-04-07 21.99 23.52 21.60 22.67 0.0M
2025-04-04 23.53 23.53 22.57 22.65 0.0M
2025-04-03 24.00 24.14 23.81 23.83 0.1M
2025-04-02 24.52 24.98 24.52 24.86 0.0M
2025-04-01 24.56 24.73 24.30 24.71 0.0M
2025-03-31 24.25 24.58 24.00 24.56 0.0M
2025-03-28 25.07 25.07 24.38 24.48 0.0M
2025-03-27 25.07 25.40 25.07 25.21 0.0M
2025-03-26 25.79 25.79 25.11 25.23 0.0M
2025-03-25 25.66 25.76 25.60 25.76 0.0M
2025-03-24 25.63 25.74 25.41 25.74 0.0M
2025-03-21 24.92 25.22 24.89 25.22 0.0M
2025-03-20 25.11 25.33 24.98 25.11 0.0M
2025-03-19 24.73 25.32 24.73 25.10 0.0M
2025-03-18 24.97 24.97 24.64 24.77 0.0M
2025-03-17 25.20 25.30 24.97 25.11 0.0M
2025-03-14 24.96 25.10 24.85 25.05 0.0M
2025-03-13 24.83 24.90 24.54 24.64 0.0M
2025-03-12 24.99 25.12 24.78 25.05 0.0M
2025-03-11 24.52 24.87 24.44 24.70 0.0M
2025-03-10 25.14 25.14 24.51 24.67 0.1M
2025-03-07 25.45 25.47 24.90 25.44 0.1M
2025-03-06 25.74 25.76 25.27 25.35 0.1M
2025-03-05 25.73 26.10 25.58 26.02 0.0M
2025-03-04 25.77 25.96 25.32 25.73 0.1M
2025-03-03 26.58 26.58 25.66 25.82 0.1M
2025-02-28 26.01 26.35 25.80 26.35 0.0M
2025-02-27 26.36 26.46 25.85 25.85 0.0M
2025-02-26 26.46 26.78 26.40 26.54 0.0M
2025-02-25 26.64 26.64 26.22 26.43 0.0M
2025-02-24 27.03 27.05 26.62 26.62 0.0M
2025-02-21 27.35 27.35 26.80 26.82 0.0M
2025-02-20 27.58 27.58 27.10 27.36 0.0M
2025-02-19 27.52 27.52 27.33 27.47 0.0M
2025-02-18 27.50 27.50 27.20 27.37 0.0M
2025-02-14 27.61 27.61 27.39 27.45 0.0M
2025-02-13 27.47 27.50 27.19 27.50 0.0M
2025-02-12 26.96 27.24 26.96 27.20 0.0M
2025-02-11 27.27 27.27 27.03 27.15 0.0M
2025-02-10 27.10 27.37 27.09 27.27 0.2M
2025-02-07 27.27 27.41 27.02 27.02 0.0M
2025-02-06 27.15 27.26 27.10 27.25 0.0M
2025-02-05 27.14 27.30 27.04 27.29 0.0M
2025-02-04 27.09 27.28 27.09 27.25 0.0M
2025-02-03 26.82 27.09 26.53 26.96 0.0M
2025-01-31 27.47 27.50 27.07 27.14 0.0M
2025-01-30 27.20 27.33 27.03 27.14 0.0M
2025-01-29 27.25 27.32 27.06 27.22 0.1M
2025-01-28 27.05 27.45 26.97 27.43 0.0M
2025-01-27 27.00 27.13 26.70 26.90 0.1M
2025-01-24 29.24 29.24 27.65 27.71 0.0M
2025-01-23 27.41 27.77 27.41 27.76 0.0M
2025-01-22 27.76 27.80 27.61 27.72 0.0M
2025-01-21 27.40 27.57 27.10 27.57 0.0M
2025-01-17 27.50 27.50 27.15 27.30 0.0M
2025-01-16 27.31 27.31 27.03 27.03 0.0M
2025-01-15 26.91 27.24 26.91 27.15 0.0M
2025-01-14 26.79 26.79 26.47 26.54 0.1M
2025-01-13 26.52 26.68 26.27 26.68 0.0M
2025-01-10 26.80 26.86 26.52 26.69 0.0M
2025-01-08 27.01 27.12 26.85 27.05 0.0M
2025-01-07 27.63 27.63 26.94 27.04 0.0M
2025-01-06 27.35 27.59 27.27 27.40 0.0M
2025-01-03 26.99 27.22 26.99 27.20 0.0M
2025-01-02 27.06 27.06 26.57 26.80 0.0M