Amplify CWP Enhanced Dividend Income ETF (DIVO)

Last Price46.36

Change-0.20 (-0.42%)

NYSE · Last Trade: Feb 5th, 11:46 AM EST

Historical Prices For Amplify CWP Enhanced Dividend Income ETF (DIVO)

Date Range:

2025-11-05 - 2026-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2026	46.46	46.68	46.37	46.55	930,184	46.55
2/03/2026	46.10	46.44	45.99	46.32	839,220	46.32
2/02/2026	45.57	46.12	45.41	46.12	916,040	46.12
1/30/2026	45.48	45.65	45.18	45.61	870,894	45.61
1/29/2026	45.71	45.88	45.42	45.68	987,551	45.68
1/28/2026	45.67	45.79	45.48	45.63	645,527	45.45
1/27/2026	45.60	45.73	45.47	45.68	746,688	45.50
1/26/2026	45.39	45.64	45.35	45.56	859,733	45.38
1/23/2026	45.40	45.41	45.21	45.32	954,490	45.14
1/22/2026	45.51	45.67	45.40	45.42	815,196	45.24
1/21/2026	45.12	45.52	45.08	45.37	928,811	45.19
1/20/2026	45.24	45.33	44.94	45.04	983,922	44.86
1/16/2026	45.58	45.66	45.40	45.56	722,255	45.38
1/15/2026	45.48	45.62	45.42	45.48	759,862	45.30
1/14/2026	45.30	45.46	45.15	45.46	731,557	45.28
1/13/2026	45.56	45.56	45.23	45.36	823,969	45.18
1/12/2026	45.38	45.56	45.23	45.54	1,147,988	45.36
1/09/2026	45.41	45.55	45.33	45.48	1,075,719	45.30
1/08/2026	44.95	45.38	44.90	45.34	1,023,202	45.16
1/07/2026	45.42	45.48	45.00	45.00	786,072	44.82
1/06/2026	45.20	45.40	45.05	45.35	1,103,975	45.17
1/05/2026	44.84	45.28	44.82	45.16	984,030	44.98
1/02/2026	44.59	44.70	44.32	44.70	1,143,773	44.52
12/31/2025	44.82	44.83	44.47	44.50	1,314,744	44.32
12/30/2025	45.00	45.02	44.78	44.83	1,261,358	44.65
12/29/2025	46.00	46.06	45.81	45.89	722,920	44.76
12/26/2025	46.17	46.21	46.02	46.11	625,814	44.97
12/24/2025	45.95	46.23	45.90	46.14	644,140	45.00
12/23/2025	45.83	46.04	45.82	45.95	848,378	44.82
12/22/2025	45.70	45.95	45.66	45.94	789,430	44.81
12/19/2025	45.44	45.66	45.44	45.58	753,792	44.45
12/18/2025	45.60	45.73	45.36	45.40	801,277	44.28
12/17/2025	45.60	45.73	45.41	45.41	815,669	44.29
12/16/2025	45.82	45.87	45.42	45.57	1,082,390	44.44
12/15/2025	45.96	46.05	45.77	45.90	951,047	44.77
12/12/2025	46.00	46.06	45.64	45.79	1,061,982	44.66
12/11/2025	45.42	45.93	45.40	45.91	681,577	44.78
12/10/2025	45.13	45.48	45.00	45.37	832,328	44.25
12/09/2025	45.23	45.46	45.05	45.07	888,417	43.96
12/08/2025	45.53	45.53	45.19	45.28	686,029	44.16
12/05/2025	45.51	45.64	45.44	45.49	530,692	44.37
12/04/2025	45.45	45.58	45.35	45.46	564,640	44.34
12/03/2025	45.09	45.44	45.09	45.32	595,948	44.20
12/02/2025	45.18	45.25	45.00	45.14	637,132	44.03
12/01/2025	45.52	45.54	45.15	45.15	1,509,397	44.04
11/28/2025	45.39	45.66	45.39	45.63	377,633	44.50
11/26/2025	45.07	45.45	45.07	45.30	834,197	44.18
11/25/2025	44.76	45.29	44.64	45.22	646,936	43.89
11/24/2025	44.56	44.79	44.38	44.67	634,556	43.36
11/21/2025	44.25	44.67	44.16	44.46	1,014,243	43.16
11/20/2025	44.61	44.82	44.03	44.11	775,465	42.82
11/19/2025	44.42	44.48	44.07	44.26	758,627	42.96
11/18/2025	44.44	44.58	44.22	44.36	829,050	43.06
11/17/2025	45.10	45.10	44.48	44.58	804,114	43.27
11/14/2025	44.99	45.19	44.80	45.07	640,385	43.75
11/13/2025	45.65	45.73	45.12	45.16	657,190	43.84
11/12/2025	45.63	45.78	45.60	45.68	571,121	44.34
11/11/2025	45.24	45.58	45.16	45.58	561,448	44.24
11/10/2025	45.11	45.18	44.81	45.16	870,848	43.84
11/07/2025	44.68	44.87	44.55	44.87	660,972	43.55
11/06/2025	44.69	44.81	44.56	44.74	760,913	43.43
11/05/2025	44.57	44.89	44.52	44.79	731,765	43.48