Amplify Cash Flow Dividend Leaders ETF (COWS)

COWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	34.29	34.57	34.29	34.57	34.57	2.22%	19,216
Feb 5, 2026	34.03	34.03	33.78	33.82	33.82	0.10%	20,878
Feb 4, 2026	33.59	33.91	33.43	33.78	33.78	0.68%	7,164
Feb 3, 2026	33.83	33.96	33.36	33.56	33.55	-1.42%	1,887
Feb 2, 2026	33.76	34.05	33.76	34.04	34.04	0.70%	4,412
Jan 30, 2026	33.58	33.80	33.45	33.80	33.80	0.34%	74,299
Jan 29, 2026	33.87	33.88	33.47	33.69	33.68	0.23%	4,102
Jan 28, 2026	33.73	33.82	33.61	33.61	33.57	-0.60%	4,990
Jan 27, 2026	33.96	33.96	33.81	33.81	33.77	-0.41%	1,231
Jan 26, 2026	34.02	34.02	33.78	33.95	33.91	0.04%	9,359
Jan 23, 2026	34.15	34.15	33.87	33.94	33.90	-0.52%	3,539
Jan 22, 2026	34.21	34.21	34.06	34.12	34.08	0.49%	1,686
Jan 21, 2026	33.51	34.01	33.51	33.95	33.91	2.28%	13,443
Jan 20, 2026	33.46	33.64	33.12	33.20	33.16	-1.66%	21,157
Jan 16, 2026	34.04	34.04	33.76	33.76	33.72	-0.96%	10,757
Jan 15, 2026	33.94	34.17	33.93	34.09	34.04	0.26%	4,951
Jan 14, 2026	34.10	34.12	33.93	34.00	33.96	0.53%	6,565
Jan 13, 2026	34.02	34.03	33.82	33.82	33.78	-0.56%	144,718
Jan 12, 2026	33.91	34.11	33.91	34.01	33.97	-0.74%	2,012
Jan 9, 2026	34.53	34.53	34.18	34.26	34.22	0.27%	6,250
Jan 8, 2026	33.55	34.34	33.55	34.17	34.13	1.73%	12,867
Jan 7, 2026	33.62	33.63	33.53	33.59	33.55	-1.27%	3,995
Jan 6, 2026	33.95	34.02	33.95	34.02	33.98	0.98%	604
Jan 5, 2026	33.84	33.84	33.55	33.69	33.65	0.72%	6,466
Jan 2, 2026	33.36	33.55	33.16	33.45	33.41	0.54%	5,277
Dec 31, 2025	33.48	33.48	33.23	33.27	33.23	-0.89%	5,366
Dec 30, 2025	33.63	33.63	33.57	33.57	33.53	0.01%	4,308
Dec 29, 2025	33.56	33.59	33.50	33.56	33.52	-0.28%	2,262
Dec 26, 2025	33.67	33.67	33.54	33.66	33.57	-0.03%	3,384
Dec 24, 2025	33.58	33.67	33.58	33.67	33.58	0.40%	1,830
Dec 23, 2025	33.46	33.54	33.46	33.53	33.44	-0.13%	3,307
Dec 22, 2025	33.69	33.69	33.52	33.58	33.48	0.26%	12,535
Dec 19, 2025	33.45	33.56	33.42	33.49	33.40	0.73%	34,512
Dec 18, 2025	33.42	33.61	33.22	33.25	33.16	-0.27%	7,590
Dec 17, 2025	33.40	33.58	33.34	33.34	33.25	-0.03%	8,786
Dec 16, 2025	33.61	33.61	33.25	33.35	33.26	-0.83%	17,639
Dec 15, 2025	33.62	33.63	33.44	33.63	33.53	-0.27%	8,928
Dec 12, 2025	34.20	34.20	33.72	33.72	33.62	-0.68%	9,550
Dec 11, 2025	33.96	34.04	33.95	33.95	33.85	0.46%	2,380
Dec 10, 2025	33.87	33.93	33.79	33.79	33.70	1.80%	7,565
Dec 9, 2025	33.25	33.38	33.20	33.20	33.11	-0.08%	2,919
Dec 8, 2025	33.22	33.22	33.22	33.22	33.13	-0.45%	348
Dec 5, 2025	33.45	33.62	33.37	33.37	33.28	0.36%	9,072
Dec 4, 2025	33.24	33.35	33.18	33.25	33.16	0.23%	2,265
Dec 3, 2025	32.86	33.27	32.86	33.18	33.09	1.27%	1,861
Dec 2, 2025	32.67	32.86	32.61	32.76	32.67	-0.03%	4,045
Dec 1, 2025	32.74	32.99	32.74	32.77	32.68	-	3,859
Nov 28, 2025	32.43	32.84	32.43	32.77	32.68	0.69%	5,089
Nov 26, 2025	32.20	32.72	32.20	32.55	32.46	1.23%	8,291
Nov 25, 2025	31.80	32.21	31.80	32.15	32.00	1.68%	2,938

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.