Amplify CWP Enhanced Dividend Income ETF (DIVO)

Last Price45.87

Change-0.31 (-0.67%)

NYSE· Last Trade: Jun 21st, 4:56 PM EDT

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

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	46.37	46.49	45.84	45.87	1,135,274	45.87
6/17/2026	46.58	46.72	46.08	46.18	836,271	46.18
6/16/2026	46.58	46.76	46.53	46.72	779,365	46.72
6/15/2026	46.62	46.68	46.44	46.49	758,680	46.49
6/12/2026	46.26	46.50	46.11	46.42	997,234	46.42
6/11/2026	45.75	46.23	45.74	46.09	1,764,506	46.09
6/10/2026	45.87	45.98	45.55	45.57	1,069,421	45.57
6/09/2026	46.03	46.17	45.64	45.97	1,079,598	45.97
6/08/2026	46.09	46.38	45.88	45.92	1,151,173	45.92
6/05/2026	46.56	46.57	46.02	46.06	928,450	46.06
6/04/2026	46.35	46.62	46.34	46.51	681,099	46.51
6/03/2026	46.10	46.17	45.99	46.03	1,142,831	46.03
6/02/2026	45.95	46.31	45.88	46.28	721,328	46.28
6/01/2026	46.17	46.20	45.97	46.06	1,021,476	46.06
5/29/2026	0.00	46.24	45.98	46.24	1,026,555	46.24
5/28/2026	45.87	46.00	45.69	45.98	746,553	45.98
5/27/2026	46.03	46.19	45.99	46.07	701,704	45.89
5/26/2026	46.25	46.33	46.02	46.07	1,367,455	45.89
5/22/2026	46.15	46.30	46.09	46.17	692,641	45.99
5/21/2026	45.70	45.97	45.58	45.90	584,541	45.72
5/20/2026	45.60	45.86	45.40	45.75	720,013	45.57
5/19/2026	45.51	45.69	45.32	45.50	601,719	45.32
5/18/2026	45.31	45.63	45.26	45.61	865,364	45.43
5/15/2026	45.52	45.60	45.33	45.37	635,291	45.19
5/14/2026	45.51	45.67	45.43	45.62	782,741	45.44
5/13/2026	45.41	45.47	45.20	45.43	747,101	45.25
5/12/2026	45.45	45.68	45.22	45.60	664,277	45.42
5/11/2026	45.33	45.52	45.31	45.42	893,047	45.24
5/08/2026	45.54	45.57	45.31	45.36	850,326	45.18
5/07/2026	45.78	45.87	45.37	45.46	851,408	45.28
5/06/2026	45.55	45.79	45.53	45.72	821,814	45.54
5/05/2026	45.28	45.51	45.19	45.41	812,269	45.23
5/04/2026	45.44	45.54	45.12	45.16	766,183	44.98
5/01/2026	45.88	45.99	45.63	45.63	796,892	45.45
4/30/2026	45.14	45.88	45.12	45.81	900,893	45.63
4/29/2026	45.21	45.26	45.04	45.13	772,979	44.95
4/28/2026	45.59	45.70	45.33	45.42	800,675	45.06
4/27/2026	45.33	45.56	45.31	45.33	968,225	44.97
4/24/2026	45.62	45.69	45.31	45.48	790,154	45.12
4/23/2026	45.72	45.89	45.44	45.76	818,395	45.40
4/22/2026	45.96	46.02	45.76	45.86	1,269,587	45.49
4/21/2026	46.36	46.36	45.75	45.84	856,782	45.48
4/20/2026	46.25	46.41	46.18	46.27	862,870	45.90
4/17/2026	45.96	46.44	45.96	46.29	867,266	45.92
4/16/2026	45.79	45.91	45.70	45.83	1,339,204	45.47
4/15/2026	45.86	45.87	45.59	45.74	823,839	45.38
4/14/2026	45.65	45.84	45.52	45.84	1,328,199	45.48
4/13/2026	45.36	45.71	45.30	45.69	1,332,481	45.33
4/10/2026	45.82	45.88	45.46	45.53	782,222	45.17
4/09/2026	45.70	45.98	45.60	45.85	987,009	45.48
4/08/2026	45.52	45.77	45.52	45.77	1,023,860	45.41
4/07/2026	45.02	45.02	44.70	44.94	691,302	44.58
4/06/2026	44.91	45.19	44.86	45.18	935,618	44.82
4/02/2026	44.64	45.12	44.61	45.00	712,350	44.64
4/01/2026	45.01	45.07	44.82	44.93	1,044,829	44.57
3/31/2026	44.42	44.89	44.27	44.85	1,107,864	44.49
3/30/2026	44.40	44.48	43.90	44.00	969,113	43.65
3/27/2026	44.53	44.63	44.13	44.21	990,517	43.68
3/26/2026	44.82	45.09	44.64	44.67	856,683	44.13
3/25/2026	45.15	45.21	44.82	44.96	814,812	44.42
3/24/2026	44.56	45.05	44.50	44.83	1,454,435	44.29
3/23/2026	44.84	45.16	44.72	44.81	785,190	44.27