Amplify Cash Flow Dividend Leaders ETF (COWS)
NASDAQ: COWS · Real-Time Price · USD
28.76
-0.18 (-0.62%)
Jun 12, 2025, 9:51 AM - Market open
COWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 28.99 | 28.99 | 28.93 | 28.94 | 28.94 | 0.24% | 2,602 |
| Jun 10, 2025 | 28.87 | 28.97 | 28.78 | 28.87 | 28.87 | 1.12% | 8,939 |
| Jun 9, 2025 | 28.57 | 28.71 | 28.55 | 28.55 | 28.55 | 0.15% | 5,977 |
| Jun 6, 2025 | 28.40 | 28.51 | 28.40 | 28.51 | 28.51 | 1.34% | 8,081 |
| Jun 5, 2025 | 28.02 | 28.25 | 28.02 | 28.13 | 28.13 | -0.04% | 6,146 |
| Jun 4, 2025 | 28.37 | 28.37 | 28.14 | 28.14 | 28.14 | -0.42% | 2,884 |
| Jun 3, 2025 | 28.10 | 28.29 | 28.10 | 28.26 | 28.26 | 1.87% | 12,326 |
| Jun 2, 2025 | 27.38 | 27.74 | 27.38 | 27.74 | 27.74 | -0.11% | 3,421 |
| May 30, 2025 | 27.60 | 27.83 | 27.60 | 27.77 | 27.77 | -0.50% | 1,918 |
| May 29, 2025 | 27.95 | 27.95 | 27.77 | 27.91 | 27.91 | -0.07% | 1,769 |
| May 28, 2025 | 28.02 | 28.11 | 27.93 | 27.93 | 27.87 | -0.92% | 6,663 |
| May 27, 2025 | 27.79 | 28.19 | 27.79 | 28.19 | 28.13 | 2.17% | 970 |
| May 23, 2025 | 27.67 | 27.67 | 27.59 | 27.59 | 27.53 | -0.54% | 701 |
| May 22, 2025 | 27.54 | 27.75 | 27.48 | 27.74 | 27.68 | -0.18% | 2,336 |
| May 21, 2025 | 28.35 | 28.35 | 27.79 | 27.79 | 27.73 | -2.46% | 2,466 |
| May 20, 2025 | 28.51 | 28.68 | 28.44 | 28.49 | 28.43 | -0.38% | 9,009 |
| May 19, 2025 | 28.49 | 28.60 | 28.49 | 28.60 | 28.54 | -0.52% | 1,304 |
| May 16, 2025 | 28.63 | 28.75 | 28.45 | 28.75 | 28.69 | 0.88% | 2,764 |
| May 15, 2025 | 28.23 | 28.50 | 28.23 | 28.50 | 28.44 | 0.42% | 5,586 |
| May 14, 2025 | 28.38 | 28.44 | 28.32 | 28.38 | 28.32 | -0.56% | 3,889 |
| May 13, 2025 | 28.32 | 28.61 | 28.32 | 28.54 | 28.48 | 1.24% | 5,616 |
| May 12, 2025 | 28.22 | 28.22 | 27.99 | 28.19 | 28.13 | 4.52% | 3,583 |
| May 9, 2025 | 27.12 | 27.12 | 26.89 | 26.97 | 26.91 | -0.11% | 6,262 |
| May 8, 2025 | 26.79 | 27.16 | 26.79 | 27.00 | 26.94 | 1.09% | 2,226 |
| May 7, 2025 | 26.64 | 26.73 | 26.59 | 26.71 | 26.65 | -0.04% | 9,750 |
| May 6, 2025 | 26.42 | 26.76 | 26.42 | 26.72 | 26.66 | 0.07% | 6,421 |
| May 5, 2025 | 26.63 | 26.86 | 26.63 | 26.70 | 26.64 | -0.60% | 1,504 |
| May 2, 2025 | 26.68 | 26.86 | 26.68 | 26.86 | 26.80 | 2.21% | 2,203 |
| May 1, 2025 | 26.54 | 26.54 | 26.28 | 26.28 | 26.22 | -0.04% | 3,265 |
| Apr 30, 2025 | 25.72 | 26.29 | 25.72 | 26.29 | 26.23 | -0.49% | 2,886 |
| Apr 29, 2025 | 26.28 | 26.42 | 26.28 | 26.42 | 26.36 | 0.11% | 654 |
| Apr 28, 2025 | 26.22 | 26.39 | 26.22 | 26.39 | 26.30 | 0.53% | 2,276 |
| Apr 25, 2025 | 26.21 | 26.25 | 26.16 | 26.25 | 26.16 | -1.09% | 1,162 |
| Apr 24, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.45 | 3.55% | 322 |
| Apr 23, 2025 | 26.05 | 26.16 | 25.55 | 25.63 | 25.54 | 0.95% | 2,701 |
| Apr 22, 2025 | 25.19 | 25.39 | 25.11 | 25.39 | 25.30 | 2.38% | 1,937 |
| Apr 21, 2025 | 24.99 | 24.99 | 24.56 | 24.80 | 24.72 | -2.25% | 3,514 |
| Apr 17, 2025 | 25.16 | 25.50 | 25.16 | 25.37 | 25.28 | 1.08% | 1,756 |
| Apr 16, 2025 | 25.37 | 25.46 | 25.06 | 25.10 | 25.02 | -0.71% | 3,102 |
| Apr 15, 2025 | 25.55 | 25.55 | 25.27 | 25.28 | 25.19 | -0.59% | 2,396 |
| Apr 14, 2025 | 25.31 | 25.49 | 25.25 | 25.43 | 25.34 | 1.03% | 4,135 |
| Apr 11, 2025 | 24.76 | 25.17 | 24.43 | 25.17 | 25.08 | 1.45% | 9,269 |
| Apr 10, 2025 | 25.90 | 25.90 | 24.47 | 24.81 | 24.73 | -5.02% | 5,006 |
| Apr 9, 2025 | 23.60 | 26.27 | 23.60 | 26.12 | 26.03 | 9.56% | 22,791 |
| Apr 8, 2025 | 25.47 | 25.47 | 23.53 | 23.84 | 23.76 | -2.97% | 12,422 |
| Apr 7, 2025 | 23.89 | 25.30 | 23.70 | 24.57 | 24.49 | -0.97% | 13,545 |
| Apr 4, 2025 | 25.56 | 25.56 | 24.66 | 24.81 | 24.73 | -6.41% | 36,600 |
| Apr 3, 2025 | 27.15 | 27.15 | 26.51 | 26.51 | 26.42 | -7.37% | 19,539 |
| Apr 2, 2025 | 28.49 | 28.62 | 28.46 | 28.62 | 28.52 | 1.24% | 2,421 |
| Apr 1, 2025 | 28.05 | 28.27 | 27.84 | 28.27 | 28.17 | 0.35% | 8,579 |