$45.87
-0.310 (-0.671%)
At Close: Jun 18, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.32 | $46.76 | Thursday, 18th Jun 2026 DIVO stock ended at $45.87. This is 0.671% less than the trading day before Wednesday, 17th Jun 2026. During the day the stock fluctuated 1.41% from a day low at $45.85 to a day high of $46.49. |
| 90 days | $43.90 | $46.76 | |
| 52 weeks | $41.35 | $47.30 |
Historical Amplify Cwp Enhanced Dividend Income Etf prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 18, 2026 | $46.37 | $46.49 | $45.85 | $45.87 | 1 132 200 |
| Jun 17, 2026 | $46.58 | $46.72 | $46.08 | $46.18 | 831 388 |
| Jun 16, 2026 | $46.58 | $46.76 | $46.53 | $46.72 | 778 147 |
| Jun 15, 2026 | $46.62 | $46.68 | $46.45 | $46.49 | 757 529 |
| Jun 12, 2026 | $46.26 | $46.50 | $46.10 | $46.42 | 996 788 |
| Jun 11, 2026 | $45.75 | $46.23 | $45.75 | $46.09 | 1 747 472 |
| Jun 10, 2026 | $45.84 | $45.98 | $45.56 | $45.57 | 1 062 901 |
| Jun 09, 2026 | $46.03 | $46.17 | $45.64 | $45.97 | 1 079 101 |
| Jun 08, 2026 | $46.12 | $46.38 | $45.88 | $45.92 | 1 150 443 |
| Jun 05, 2026 | $46.56 | $46.57 | $46.02 | $46.06 | 928 449 |
| Jun 04, 2026 | $46.35 | $46.62 | $46.34 | $46.51 | 681 303 |
| Jun 03, 2026 | $46.10 | $46.17 | $45.99 | $46.03 | 1 142 942 |
| Jun 02, 2026 | $45.95 | $46.31 | $45.88 | $46.28 | 721 900 |
| Jun 01, 2026 | $46.17 | $46.20 | $45.97 | $46.06 | 1 021 649 |
| May 29, 2026 | $45.98 | $46.25 | $45.98 | $46.24 | 1 026 553 |
| May 28, 2026 | $45.87 | $46.00 | $45.69 | $45.98 | 747 333 |
| May 27, 2026 | $46.03 | $46.19 | $45.99 | $46.07 | 702 065 |
| May 26, 2026 | $46.25 | $46.33 | $46.02 | $46.07 | 1 367 505 |
| May 22, 2026 | $46.15 | $46.30 | $46.10 | $46.17 | 692 639 |
| May 21, 2026 | $45.70 | $45.97 | $45.58 | $45.90 | 584 600 |
| May 20, 2026 | $45.60 | $45.86 | $45.40 | $45.75 | 720 100 |
| May 19, 2026 | $45.51 | $45.69 | $45.32 | $45.50 | 601 775 |
| May 18, 2026 | $45.31 | $45.63 | $45.26 | $45.61 | 865 400 |
| May 15, 2026 | $45.52 | $45.60 | $45.33 | $45.37 | 634 406 |
| May 14, 2026 | $45.56 | $45.68 | $45.42 | $45.62 | 780 438 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use DIVO stock historical prices to predict future price movements?
Trend Analysis: Examine the DIVO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the DIVO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy DIVO