Amplify CWP Enhanced Dividend Income ETF (DIVO)

Last Price45.48

Change+0.14 (0.31%)

NYSE · Last Trade: Jan 11th, 10:45 AM EST

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

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	45.41	45.55	45.33	45.48	1,075,719	45.48
1/08/2026	44.95	45.38	44.90	45.34	1,023,202	45.34
1/07/2026	45.42	45.48	45.00	45.00	786,072	45.00
1/06/2026	45.20	45.40	45.05	45.35	1,103,975	45.35
1/05/2026	44.84	45.28	44.82	45.16	984,030	45.16
1/02/2026	44.59	44.70	44.32	44.70	1,143,773	44.70
12/31/2025	44.82	44.83	44.47	44.50	1,314,744	44.50
12/30/2025	45.00	45.02	44.78	44.83	1,261,358	44.83
12/29/2025	46.00	46.06	45.81	45.89	722,920	44.94
12/26/2025	46.17	46.21	46.02	46.11	625,814	45.15
12/24/2025	45.95	46.23	45.90	46.14	644,140	45.18
12/23/2025	45.83	46.04	45.82	45.95	848,378	45.00
12/22/2025	45.70	45.95	45.66	45.94	789,430	44.99
12/19/2025	45.44	45.66	45.44	45.58	753,792	44.63
12/18/2025	45.60	45.73	45.36	45.40	801,277	44.46
12/17/2025	45.60	45.73	45.41	45.41	815,669	44.47
12/16/2025	45.82	45.87	45.42	45.57	1,082,390	44.62
12/15/2025	45.96	46.05	45.77	45.90	951,047	44.95
12/12/2025	46.00	46.06	45.64	45.79	1,061,982	44.84
12/11/2025	45.42	45.93	45.40	45.91	681,577	44.96
12/10/2025	45.13	45.48	45.00	45.37	832,328	44.43
12/09/2025	45.23	45.46	45.05	45.07	888,417	44.13
12/08/2025	45.53	45.53	45.19	45.28	686,029	44.34
12/05/2025	45.51	45.64	45.44	45.49	530,692	44.55
12/04/2025	45.45	45.58	45.35	45.46	564,640	44.52
12/03/2025	45.09	45.44	45.09	45.32	595,948	44.38
12/02/2025	45.18	45.25	45.00	45.14	637,132	44.20
12/01/2025	45.52	45.54	45.15	45.15	1,509,397	44.21
11/28/2025	45.39	45.66	45.39	45.63	377,633	44.68
11/26/2025	45.07	45.45	45.07	45.30	834,197	44.36
11/25/2025	44.76	45.29	44.64	45.22	646,936	44.07
11/24/2025	44.56	44.79	44.38	44.67	634,556	43.54
11/21/2025	44.25	44.67	44.16	44.46	1,014,243	43.33
11/20/2025	44.61	44.82	44.03	44.11	775,465	42.99
11/19/2025	44.42	44.48	44.07	44.26	758,627	43.14
11/18/2025	44.44	44.58	44.22	44.36	829,050	43.23
11/17/2025	45.10	45.10	44.48	44.58	804,114	43.45
11/14/2025	44.99	45.19	44.80	45.07	640,385	43.93
11/13/2025	45.65	45.73	45.12	45.16	657,190	44.01
11/12/2025	45.63	45.78	45.60	45.68	571,121	44.52
11/11/2025	45.24	45.58	45.16	45.58	561,448	44.42
11/10/2025	45.11	45.18	44.81	45.16	870,848	44.01
11/07/2025	44.68	44.87	44.55	44.87	660,972	43.73
11/06/2025	44.69	44.81	44.56	44.74	760,913	43.60
11/05/2025	44.57	44.89	44.52	44.79	731,765	43.65
11/04/2025	44.42	44.59	44.29	44.55	674,652	43.42
11/03/2025	44.86	44.91	44.42	44.62	778,835	43.49
10/31/2025	45.00	45.00	44.70	44.92	984,231	43.78
10/30/2025	45.12	45.43	44.85	45.09	935,352	43.94
10/29/2025	45.49	45.57	45.13	45.31	602,143	43.98
10/28/2025	45.62	45.62	45.41	45.44	864,852	44.11
10/27/2025	45.39	45.50	45.30	45.50	812,387	44.17
10/24/2025	45.04	45.32	45.02	45.25	568,558	43.92
10/23/2025	44.83	44.97	44.75	44.89	625,546	43.57
10/22/2025	44.84	44.93	44.69	44.77	756,416	43.46
10/21/2025	44.78	44.96	44.75	44.82	672,036	43.51
10/20/2025	44.49	44.76	44.46	44.74	626,147	43.43
10/17/2025	44.01	44.40	43.96	44.27	488,404	42.97
10/16/2025	44.32	44.34	43.79	43.88	739,147	42.59
10/15/2025	44.36	44.63	44.10	44.26	544,308	42.96
10/14/2025	43.67	44.39	43.65	44.16	455,747	42.87
10/13/2025	43.78	44.00	43.75	43.97	768,069	42.68