Skip to main content

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

35.58 +0.20 (+0.57%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 35.47 35.68 35.43 35.58 278,250 +0.20(+0.57%)
Nov 30, 2023 35.31 35.46 35.22 35.38 519,016 +0.21(+0.60%)
Nov 29, 2023 35.29 35.35 35.16 35.17 246,799 -0.06(-0.17%)
Nov 28, 2023 35.21 35.34 35.16 35.23 267,988 +0.06(+0.18%)
Nov 27, 2023 35.29 35.34 35.13 35.17 274,185 -0.14(-0.39%)
Nov 24, 2023 35.20 35.32 35.20 35.31 136,094 +0.13(+0.37%)
Nov 22, 2023 35.11 35.21 35.06 35.18 221,258 +0.07(+0.20%)
Nov 21, 2023 35.18 35.18 35.06 35.11 255,329 -0.06(-0.17%)
Nov 20, 2023 34.94 35.22 34.94 35.17 318,626 +0.16(+0.46%)
Nov 17, 2023 35.02 35.10 34.93 35.01 259,155 +0.09(+0.26%)
Nov 16, 2023 34.96 35.04 34.81 34.92 344,793 -0.17(-0.48%)
Nov 15, 2023 35.08 35.19 35.05 35.09 377,080 +0.04(+0.11%)
Nov 14, 2023 34.93 35.18 34.93 35.05 483,793 +0.32(+0.92%)
Nov 13, 2023 34.68 34.79 34.62 34.73 287,849 -0.02(-0.06%)
Nov 10, 2023 34.57 34.75 34.44 34.75 250,335 +0.27(+0.78%)
Nov 09, 2023 34.61 34.66 34.41 34.48 263,430 -0.12(-0.35%)
Nov 08, 2023 34.69 34.77 34.54 34.60 233,542 -0.06(-0.17%)
Nov 07, 2023 34.75 34.79 34.65 34.66 510,839 -0.18(-0.51%)
Nov 06, 2023 34.82 34.93 34.70 34.84 358,997 +0.06(+0.17%)
Nov 03, 2023 34.81 34.89 34.74 34.78 327,104 +0.12(+0.35%)
Nov 02, 2023 34.36 34.69 34.36 34.66 575,706 +0.47(+1.37%)
Nov 01, 2023 34.14 34.32 34.08 34.19 516,581 +0.11(+0.32%)
Oct 31, 2023 34.06 34.14 33.91 34.08 550,113 +0.08(+0.23%)
Oct 30, 2023 33.77 34.02 33.67 34.00 329,546 +0.43(+1.28%)
Oct 27, 2023 33.94 33.94 33.44 33.57 327,417 -0.34(-1.00%)
Oct 26, 2023 34.12 34.26 33.91 33.92 285,230 -0.32(-0.93%)
Oct 25, 2023 34.27 34.37 34.17 34.23 489,724 +0.01(+0.03%)
Oct 24, 2023 34.32 34.41 34.15 34.22 280,747 +0.11(+0.32%)
Oct 23, 2023 34.20 34.37 34.09 34.11 405,095 -0.16(-0.46%)
Oct 20, 2023 34.47 34.59 34.27 34.27 291,100 -0.31(-0.89%)
Oct 19, 2023 34.71 34.82 34.49 34.58 262,610 -0.12(-0.34%)
Oct 18, 2023 34.84 34.89 34.59 34.70 368,595 -0.14(-0.40%)
Oct 17, 2023 34.69 34.93 34.69 34.84 257,225 +0.02(+0.06%)
Oct 16, 2023 34.69 34.87 34.67 34.82 281,319 +0.25(+0.72%)
Oct 13, 2023 34.55 34.76 34.45 34.57 403,318 +0.18(+0.52%)
Oct 12, 2023 34.58 34.58 34.24 34.39 257,809 -0.14(-0.40%)
Oct 11, 2023 34.62 34.65 34.33 34.53 239,526 -0.05(-0.14%)
Oct 10, 2023 34.52 34.74 34.48 34.58 267,903 +0.14(+0.40%)
Oct 09, 2023 34.12 34.50 34.12 34.44 218,694 +0.28(+0.81%)
Oct 06, 2023 33.93 34.31 33.68 34.16 240,054 +0.21(+0.61%)
Oct 05, 2023 33.98 34.04 33.85 33.95 365,212 -0.07(-0.20%)
Oct 04, 2023 34.02 34.04 33.78 34.02 459,894 -0.04(-0.12%)
Oct 03, 2023 34.11 34.23 33.91 34.06 402,676 -0.23(-0.67%)
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.