Amplify Cash Flow Dividend Leaders ETF (COWS)
NASDAQ: COWS · Real-Time Price · USD
32.37
+0.12 (0.37%)
Oct 3, 2025, 4:00 PM EDT - Market closed
COWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 32.41 | 32.52 | 32.37 | 32.37 | 32.37 | 0.37% | 807 |
| Oct 2, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.10% | 607 |
| Oct 1, 2025 | 32.01 | 32.22 | 31.98 | 32.22 | 32.22 | 0.96% | 5,373 |
| Sep 30, 2025 | 31.98 | 31.98 | 31.65 | 31.91 | 31.91 | -0.55% | 4,703 |
| Sep 29, 2025 | 31.84 | 32.12 | 31.80 | 32.09 | 32.09 | -0.26% | 2,142 |
| Sep 26, 2025 | 32.06 | 32.17 | 32.06 | 32.17 | 32.08 | 1.07% | 637 |
| Sep 25, 2025 | 31.95 | 31.97 | 31.82 | 31.83 | 31.74 | -1.06% | 17,206 |
| Sep 24, 2025 | 32.19 | 32.23 | 32.16 | 32.17 | 32.08 | 0.68% | 7,382 |
| Sep 23, 2025 | 31.99 | 32.24 | 31.96 | 31.96 | 31.87 | 0.18% | 3,066 |
| Sep 22, 2025 | 31.80 | 31.90 | 31.80 | 31.90 | 31.81 | -0.14% | 2,667 |
| Sep 19, 2025 | 32.04 | 32.04 | 31.90 | 31.94 | 31.85 | -0.90% | 797 |
| Sep 18, 2025 | 32.04 | 32.23 | 32.04 | 32.23 | 32.14 | 0.88% | 528 |
| Sep 17, 2025 | 32.25 | 32.29 | 31.95 | 31.95 | 31.86 | -0.16% | 1,346 |
| Sep 16, 2025 | 31.78 | 32.00 | 31.76 | 32.00 | 31.91 | -0.01% | 3,871 |
| Sep 15, 2025 | 32.19 | 32.19 | 31.96 | 32.00 | 31.91 | -0.15% | 4,790 |
| Sep 12, 2025 | 32.38 | 32.38 | 32.05 | 32.05 | 31.96 | -0.81% | 994 |
| Sep 11, 2025 | 31.99 | 32.32 | 31.99 | 32.32 | 32.22 | 1.77% | 1,217 |
| Sep 10, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.67 | 0.06% | 299 |
| Sep 9, 2025 | 31.94 | 31.94 | 31.67 | 31.73 | 31.65 | -0.93% | 3,933 |
| Sep 8, 2025 | 32.15 | 32.15 | 31.90 | 32.03 | 31.94 | 0.07% | 958 |
| Sep 5, 2025 | 31.87 | 32.40 | 31.87 | 32.01 | 31.92 | -0.27% | 2,145 |
| Sep 4, 2025 | 31.46 | 32.10 | 31.46 | 32.10 | 32.01 | 1.68% | 1,057 |
| Sep 3, 2025 | 31.51 | 31.57 | 31.47 | 31.57 | 31.48 | -0.41% | 1,121 |
| Sep 2, 2025 | 31.51 | 31.70 | 31.38 | 31.70 | 31.61 | -0.36% | 1,703 |
| Aug 29, 2025 | 31.97 | 31.97 | 31.78 | 31.81 | 31.72 | -0.30% | 6,731 |
| Aug 28, 2025 | 31.78 | 31.91 | 31.78 | 31.91 | 31.82 | -0.41% | 1,505 |
| Aug 27, 2025 | 31.60 | 32.04 | 31.59 | 32.04 | 31.91 | 0.93% | 3,830 |
| Aug 26, 2025 | 31.85 | 31.85 | 31.74 | 31.74 | 31.61 | -0.27% | 643 |
| Aug 25, 2025 | 31.87 | 31.87 | 31.80 | 31.83 | 31.70 | 0.04% | 1,372 |
| Aug 22, 2025 | 31.78 | 31.82 | 31.73 | 31.82 | 31.69 | 3.57% | 3,846 |
| Aug 21, 2025 | 30.51 | 30.74 | 30.51 | 30.72 | 30.60 | 0.12% | 1,952 |
| Aug 20, 2025 | 30.84 | 30.84 | 30.64 | 30.69 | 30.56 | -0.78% | 4,011 |
| Aug 19, 2025 | 31.12 | 31.12 | 30.88 | 30.93 | 30.80 | 0.11% | 2,291 |
| Aug 18, 2025 | 30.88 | 30.97 | 30.83 | 30.89 | 30.77 | -0.06% | 3,200 |
| Aug 15, 2025 | 30.97 | 30.99 | 30.91 | 30.91 | 30.79 | -0.59% | 1,453 |
| Aug 14, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 30.97 | -1.11% | 123 |
| Aug 13, 2025 | 30.83 | 31.46 | 30.83 | 31.45 | 31.32 | 2.57% | 870 |
| Aug 12, 2025 | 30.49 | 30.66 | 30.49 | 30.66 | 30.53 | 2.68% | 2,254 |
| Aug 11, 2025 | 30.06 | 30.12 | 29.83 | 29.86 | 29.74 | -0.59% | 1,458 |
| Aug 8, 2025 | 30.10 | 30.10 | 30.04 | 30.04 | 29.91 | 0.34% | 2,476 |
| Aug 7, 2025 | 30.33 | 30.33 | 29.82 | 29.94 | 29.81 | -1.00% | 2,818 |
| Aug 6, 2025 | 30.42 | 30.42 | 30.23 | 30.24 | 30.11 | - | 2,604 |
| Aug 5, 2025 | 30.03 | 30.24 | 29.90 | 30.24 | 30.11 | 0.46% | 1,301 |
| Aug 4, 2025 | 29.82 | 30.10 | 29.82 | 30.10 | 29.97 | 1.82% | 1,276 |
| Aug 1, 2025 | 29.66 | 29.66 | 29.42 | 29.56 | 29.44 | -2.03% | 2,520 |
| Jul 31, 2025 | 30.34 | 30.41 | 30.17 | 30.17 | 30.05 | -1.25% | 1,408 |
| Jul 30, 2025 | 30.77 | 30.83 | 30.55 | 30.55 | 30.43 | -1.51% | 1,947 |
| Jul 29, 2025 | 31.19 | 31.20 | 30.87 | 31.02 | 30.85 | -0.89% | 3,984 |
| Jul 28, 2025 | 31.30 | 31.45 | 31.23 | 31.30 | 31.13 | 0.49% | 21,283 |
| Jul 25, 2025 | 31.07 | 31.16 | 30.91 | 31.15 | 30.98 | 0.33% | 2,235 |