Amplify Cash Flow Dividend Leaders ETF (COWS)
NASDAQ: COWS · Real-Time Price · USD
29.42
-0.15 (-0.50%)
Oct 29, 2024, 4:00 PM EDT - Market closed

COWS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202429.4229.4229.4229.4229.42-0.50%183
Oct 28, 202429.6029.6029.5729.5729.570.20%965
Oct 25, 202429.4729.5129.4629.5129.510.17%7,572
Oct 24, 202429.5429.5429.3029.4629.460.31%4,292
Oct 23, 202429.5129.5129.2029.3729.37-0.47%2,948
Oct 22, 202429.5229.5929.5129.5129.51-0.80%4,058
Oct 21, 202430.1930.1929.7529.7529.75-1.43%84,125
Oct 18, 202430.2030.2030.1030.1830.18-0.07%2,864
Oct 17, 202430.2830.2830.1830.2030.20-0.05%8,810
Oct 16, 202430.0030.2630.0030.2230.221.26%1,803
Oct 15, 202430.1230.1829.8329.8429.84-1.29%1,159
Oct 14, 202430.0030.2330.0030.2330.230.27%32,189
Oct 11, 202429.8230.1529.8230.1530.151.17%2,879
Oct 10, 202429.8929.8929.7329.8029.80-0.17%9,796
Oct 9, 202429.6529.9229.6529.8529.850.27%5,048
Oct 8, 202430.1830.1829.6929.7729.77-1.23%4,705
Oct 7, 202430.3130.3130.0630.1430.14-0.44%5,395
Oct 4, 202430.2930.3030.1530.2730.271.14%2,792
Oct 3, 202429.8829.9329.8829.9329.930.57%554
Oct 2, 202429.6529.7629.6529.7629.760.07%2,116
Oct 1, 202429.3629.7429.3629.7429.740.17%3,135
Sep 30, 202429.3829.6929.3829.6929.690.10%7,599
Sep 27, 202429.7529.7529.5229.6629.661.30%898
Sep 26, 202429.4729.4729.2629.2829.230.24%51,660
Sep 25, 202429.6429.6429.2129.2129.16-1.52%15,000
Sep 24, 202429.5329.6629.5329.6629.610.44%1,300
Sep 23, 202429.5329.5329.3929.5329.480.85%2,814
Sep 20, 202429.3929.3929.2729.2829.23-0.73%1,252
Sep 19, 202429.4629.4929.4629.4929.441.08%756
Sep 18, 202429.2029.4029.1829.1829.13-1,744
Sep 17, 202429.2529.2529.1029.1829.130.73%3,463
Sep 16, 202428.8728.9828.8428.9728.920.58%3,105
Sep 13, 202428.5028.8628.5028.8028.751.95%5,621
Sep 12, 202428.1028.2828.1028.2528.200.47%8,280
Sep 11, 202427.8928.1227.8628.1228.07-0.01%695
Sep 10, 202428.1128.1228.0028.1228.07-0.46%1,303
Sep 9, 202428.4328.4428.1428.2528.200.29%7,230
Sep 6, 202428.5128.5128.1328.1728.12-1.04%3,922
Sep 5, 202428.8128.8128.4628.4628.42-1.20%4,236
Sep 4, 202428.9228.9228.7128.8128.76-0.35%3,651
Sep 3, 202429.3129.3128.8528.9128.86-2.13%2,553
Aug 30, 202429.5029.5429.2929.5429.490.39%3,406
Aug 29, 202429.2829.6129.2829.4229.380.49%1,383
Aug 28, 202429.3929.3929.1829.2829.17-0.37%3,745
Aug 27, 202429.3729.3929.3129.3929.28-0.41%1,901
Aug 26, 202429.5529.7329.4829.5129.400.20%6,513
Aug 23, 202429.3329.4529.3029.4529.342.36%7,364
Aug 22, 202428.8728.8728.7628.7728.66-0.83%1,922
Aug 21, 202429.0129.0128.9329.0128.900.52%4,469
Aug 20, 202429.3529.3528.8428.8628.75-1.01%4,419
Aug 19, 202428.9229.2028.9229.1529.040.74%3,850
Aug 16, 202429.0529.0528.8228.9428.830.31%4,663
Aug 15, 202428.7928.9828.7728.8528.741.66%884
Aug 14, 202428.4428.4428.3328.3828.27-0.14%3,887
Aug 13, 202428.2628.4228.2328.4228.311.21%1,423
Aug 12, 202428.5428.5428.0828.0827.97-0.57%6,538
Aug 9, 202428.2128.2728.1228.2428.130.64%5,748
Aug 8, 202427.9828.0627.9428.0627.951.96%2,378
Aug 7, 202428.1028.1027.5227.5227.41-0.40%4,460
Aug 6, 202427.5227.8027.5027.6327.520.77%1,797
Aug 5, 202427.2527.5827.1727.4227.31-2.43%3,589
Aug 2, 202428.0028.1227.9428.1028.00-2.84%7,717
Aug 1, 202429.8329.8328.7828.9328.81-2.75%7,566
Jul 31, 202429.6429.9029.6429.7429.630.75%6,817
Jul 30, 202429.4029.5829.4029.5229.411.07%1,621
Jul 29, 202429.3029.3929.1729.2129.06-6,351
Jul 26, 202429.0729.2729.0729.2129.061.38%6,642
Jul 25, 202428.6128.9928.6128.8128.661.48%6,348
Jul 24, 202428.5928.7128.3928.3928.25-1.21%4,061
Jul 23, 202428.6628.8128.6628.7428.59-0.56%15,987
Jul 22, 202428.9028.9328.7828.9028.750.17%1,296
Jul 19, 202428.8628.8628.8428.8528.70-0.92%829
Jul 18, 202429.4129.6729.0629.1228.97-1.03%18,064
Jul 17, 202429.5029.6629.3729.4229.27-0.44%11,166
Jul 16, 202429.0029.5529.0029.5529.402.50%6,801
Jul 15, 202428.6728.9928.6728.8328.680.35%2,209
Jul 12, 202428.7928.8028.7128.7328.580.84%4,798
Jul 11, 202427.9028.5127.9028.4928.342.44%6,608
Jul 10, 202427.6927.8127.6027.8127.670.80%1,172
Jul 9, 202427.7527.8027.5927.5927.45-0.50%4,052
Jul 8, 202427.6327.8127.6327.7327.590.22%3,364
Jul 5, 202427.9227.9227.6027.6727.53-0.76%4,744
Jul 3, 202427.8828.0627.8827.8827.740.20%805
Jul 2, 202427.9227.9227.8227.8327.68-0.05%1,524
Jul 1, 202428.0928.0927.8227.8427.70-1.17%2,623
Jun 28, 202428.0928.2228.0728.1728.030.67%4,854
Jun 27, 202427.9727.9827.9527.9827.84-0.59%1,188
Jun 26, 202428.2728.2728.0828.1527.95-0.46%2,249
Jun 25, 202428.3028.3128.1828.2828.08-0.82%4,025
Jun 24, 202428.5228.6128.5128.5228.310.97%8,543
Jun 21, 202428.3428.3428.1928.2428.040.28%3,434
Jun 20, 202428.2028.2328.1428.1627.960.32%2,388
Jun 18, 202428.1428.1427.9828.0727.870.57%7,047
Jun 17, 202427.6127.9127.5927.9127.710.73%2,415
Jun 14, 202427.8827.8827.6127.7127.51-1.35%5,725
Jun 13, 202428.0628.1028.0028.0927.89-0.95%2,111
Jun 12, 202428.8128.8128.3028.3628.160.32%3,963
Jun 11, 202428.2828.2828.1728.2728.07-0.32%3,778
Jun 10, 202428.2628.3628.2628.3628.160.64%4,655
Jun 7, 202428.3728.3728.1828.1827.98-0.49%1,181