MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DIVO — Amplify CWP Enhanced Dividend Income ETF
NYSE ArcaAmplify CWP Enhanced Dividend Income ETF
$46.74
+0.27(+0.58%)
- O
- 46.73
- H
- 46.81
- L
- 46.54
- V
- 858.06K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$46.74
Period Return+20.25%
Period High$49.04
Period Low$38.35
Avg Daily Volume740.3K
Total Trading Days365
DIVO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $46.73 | $46.81 | $46.54 | $46.74 | +$0.27 | +0.58% | 858,061 | $46.71 | $46.54 $46.81 |
| Oct 1, 2026 | $46.54 | $46.62 | $46.25 | $46.47 | $-0.02 | -0.04% | 1,038,219 | $46.42 | $46.25 $46.62 |
| Sep 30, 2026 | $46.83 | $46.92 | $46.48 | $46.49 | $-0.28 | -0.60% | 1,003,967 | $46.78 | $46.48 $46.92 |
| Sep 29, 2026 | $46.81 | $46.83 | $46.58 | $46.77 | $-0.28 | -0.60% | 796,498 | $46.69 | $46.58 $46.83 |
| Sep 28, 2026 | $47.11 | $47.22 | $47.02 | $47.05 | $-0.24 | -0.51% | 603,122 | $47.11 | $47.02 $47.22 |
| Sep 25, 2026 | $46.98 | $47.29 | $46.88 | $47.29 | +$0.35 | +0.75% | 759,021 | $47.11 | $46.88 $47.29 |
| Sep 24, 2026 | $46.99 | $47.05 | $46.83 | $46.94 | $-0.15 | -0.32% | 586,222 | $46.96 | $46.83 $47.05 |
| Sep 23, 2026 | $47.28 | $47.35 | $47.05 | $47.09 | $-0.27 | -0.57% | 727,492 | $47.17 | $47.05 $47.35 |
| Sep 22, 2026 | $47.74 | $47.74 | $47.33 | $47.36 | $-0.21 | -0.44% | 851,530 | $47.44 | $47.33 $47.74 |
| Sep 21, 2026 | $47.55 | $47.64 | $47.37 | $47.57 | +$0.20 | +0.42% | 959,490 | $47.51 | $47.37 $47.64 |
| Sep 18, 2026 | $47.36 | $47.47 | $47.22 | $47.37 | $-0.05 | -0.11% | 653,936 | $47.33 | $47.22 $47.47 |
| Sep 17, 2026 | $47.46 | $47.47 | $47.25 | $47.42 | +$0.37 | +0.79% | 831,963 | $47.40 | $47.25 $47.47 |
| Sep 16, 2026 | $47.52 | $47.53 | $46.83 | $47.05 | $-0.46 | -0.97% | 1,027,176 | $47.30 | $46.83 $47.53 |
| Sep 15, 2026 | $47.62 | $47.62 | $47.33 | $47.51 | $-0.15 | -0.31% | 844,816 | $47.44 | $47.33 $47.62 |
| Sep 14, 2026 | $47.68 | $47.80 | $47.58 | $47.66 | $-0.08 | -0.17% | 849,911 | $47.68 | $47.58 $47.80 |
| Sep 11, 2026 | $47.80 | $47.91 | $47.68 | $47.74 | +$0.25 | +0.53% | 670,252 | $47.79 | $47.68 $47.91 |
| Sep 10, 2026 | $47.63 | $47.63 | $47.41 | $47.49 | $-0.24 | -0.50% | 799,671 | $47.49 | $47.41 $47.63 |
| Sep 9, 2026 | $47.89 | $47.94 | $47.64 | $47.73 | $-0.19 | -0.40% | 978,348 | $47.75 | $47.64 $47.94 |
| Sep 8, 2026 | $48.18 | $48.21 | $47.88 | $47.92 | $-0.47 | -0.97% | 964,261 | $48.03 | $47.88 $48.21 |
| Sep 4, 2026 | $48.58 | $48.60 | $48.36 | $48.39 | $-0.32 | -0.66% | 786,370 | $48.44 | $48.36 $48.60 |
| Sep 3, 2026 | $48.52 | $48.73 | $48.41 | $48.71 | +$0.43 | +0.89% | 753,490 | $48.64 | $48.41 $48.73 |
| Sep 2, 2026 | $48.25 | $48.40 | $48.15 | $48.28 | +$0.16 | +0.33% | 647,552 | $48.27 | $48.15 $48.40 |
| Sep 1, 2026 | $48.18 | $48.36 | $48.03 | $48.12 | $-0.17 | -0.35% | 897,104 | $48.15 | $48.03 $48.36 |
| Aug 31, 2026 | $48.39 | $48.41 | $48.19 | $48.29 | $-0.16 | -0.33% | 1,047,305 | $48.27 | $48.19 $48.41 |
| Aug 28, 2026 | $48.53 | $48.63 | $48.37 | $48.45 | $-0.18 | -0.37% | 864,540 | $48.46 | $48.37 $48.63 |
| Aug 27, 2026 | $48.57 | $48.77 | $48.48 | $48.63 | $-0.08 | -0.16% | 907,945 | $48.65 | $48.48 $48.77 |
| Aug 26, 2026 | $48.77 | $48.82 | $48.66 | $48.71 | $-0.10 | -0.20% | 574,886 | $48.73 | $48.66 $48.82 |
| Aug 25, 2026 | $48.80 | $48.85 | $48.61 | $48.81 | +$0.13 | +0.27% | 805,988 | $48.76 | $48.61 $48.85 |
| Aug 24, 2026 | $48.65 | $48.71 | $48.56 | $48.68 | +$0.11 | +0.23% | 863,458 | $48.65 | $48.56 $48.71 |
| Aug 21, 2026 | $48.44 | $48.62 | $48.42 | $48.57 | +$0.37 | +0.77% | 627,195 | $48.53 | $48.42 $48.62 |