Amplify Cash Flow Dividend Leaders ETF (COWS)
NASDAQ: COWS · Real-Time Price · USD
29.40
+0.28 (0.95%)
Dec 20, 2024, 4:00 PM EST - Market closed
COWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 29.29 | 29.65 | 29.24 | 29.40 | 29.40 | 0.95% | 7,597 |
| Dec 19, 2024 | 29.55 | 29.55 | 29.12 | 29.12 | 29.12 | -0.44% | 4,206 |
| Dec 18, 2024 | 30.24 | 30.27 | 29.25 | 29.25 | 29.25 | -2.86% | 9,515 |
| Dec 17, 2024 | 30.03 | 30.15 | 30.03 | 30.11 | 30.11 | -0.99% | 5,051 |
| Dec 16, 2024 | 30.73 | 30.80 | 30.40 | 30.41 | 30.41 | -1.11% | 6,683 |
| Dec 13, 2024 | 30.75 | 30.76 | 30.67 | 30.75 | 30.75 | -0.26% | 8,375 |
| Dec 12, 2024 | 30.88 | 31.00 | 30.78 | 30.83 | 30.83 | -0.68% | 2,663 |
| Dec 11, 2024 | 31.26 | 31.26 | 30.90 | 31.04 | 31.04 | 0.55% | 3,604 |
| Dec 10, 2024 | 31.18 | 31.23 | 30.87 | 30.87 | 30.87 | -0.61% | 19,171 |
| Dec 9, 2024 | 31.34 | 31.41 | 31.06 | 31.06 | 31.06 | -0.21% | 5,328 |
| Dec 6, 2024 | 31.18 | 31.18 | 31.13 | 31.13 | 31.13 | -0.97% | 2,795 |
| Dec 5, 2024 | 31.74 | 31.74 | 31.42 | 31.43 | 31.43 | -0.97% | 3,341 |
| Dec 4, 2024 | 31.76 | 31.76 | 31.64 | 31.74 | 31.74 | -0.32% | 4,703 |
| Dec 3, 2024 | 31.91 | 31.91 | 31.75 | 31.84 | 31.84 | -0.19% | 1,835 |
| Dec 2, 2024 | 31.94 | 31.95 | 31.90 | 31.90 | 31.90 | 0.04% | 1,352 |
| Nov 29, 2024 | 31.84 | 32.00 | 31.84 | 31.89 | 31.89 | 0.68% | 1,025 |
| Nov 27, 2024 | 31.79 | 31.82 | 31.67 | 31.67 | 31.67 | -0.27% | 8,970 |
| Nov 26, 2024 | 31.99 | 31.99 | 31.71 | 31.76 | 31.71 | -0.84% | 5,422 |
| Nov 25, 2024 | 32.22 | 32.26 | 32.03 | 32.03 | 31.98 | 1.07% | 13,312 |
| Nov 22, 2024 | 31.51 | 31.71 | 31.51 | 31.69 | 31.64 | 1.31% | 3,782 |
| Nov 21, 2024 | 30.87 | 31.28 | 30.87 | 31.28 | 31.23 | 1.76% | 3,441 |
| Nov 20, 2024 | 30.63 | 30.74 | 30.63 | 30.74 | 30.69 | 1.20% | 460 |
| Nov 19, 2024 | 30.34 | 30.38 | 30.32 | 30.38 | 30.33 | -0.77% | 1,729 |
| Nov 18, 2024 | 30.62 | 30.62 | 30.53 | 30.61 | 30.56 | 0.72% | 816 |
| Nov 15, 2024 | 30.61 | 30.62 | 30.39 | 30.39 | 30.34 | -1.17% | 1,542 |
| Nov 14, 2024 | 30.93 | 30.93 | 30.68 | 30.75 | 30.70 | -0.06% | 1,716 |
| Nov 13, 2024 | 30.87 | 30.97 | 30.77 | 30.77 | 30.72 | -0.03% | 1,051 |
| Nov 12, 2024 | 31.03 | 31.03 | 30.75 | 30.78 | 30.73 | -0.88% | 4,805 |
| Nov 11, 2024 | 31.07 | 31.09 | 31.05 | 31.05 | 31.00 | 1.21% | 1,693 |
| Nov 8, 2024 | 30.67 | 30.75 | 30.62 | 30.68 | 30.63 | -0.16% | 3,703 |
| Nov 7, 2024 | 30.79 | 30.79 | 30.63 | 30.73 | 30.68 | 0.56% | 4,108 |
| Nov 6, 2024 | 30.40 | 30.61 | 30.31 | 30.56 | 30.51 | 3.10% | 2,935 |
| Nov 5, 2024 | 29.38 | 29.64 | 29.38 | 29.64 | 29.60 | 0.72% | 3,223 |
| Nov 4, 2024 | 29.57 | 29.59 | 29.42 | 29.43 | 29.38 | 0.65% | 516 |
| Nov 1, 2024 | 29.21 | 29.24 | 29.21 | 29.24 | 29.19 | -0.37% | 979 |
| Oct 31, 2024 | 29.42 | 29.58 | 29.35 | 29.35 | 29.30 | -0.05% | 7,855 |
| Oct 30, 2024 | 29.42 | 29.54 | 29.37 | 29.37 | 29.32 | -0.19% | 4,202 |
| Oct 29, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.34 | -0.50% | 183 |
| Oct 28, 2024 | 29.60 | 29.60 | 29.57 | 29.57 | 29.48 | 0.20% | 965 |
| Oct 25, 2024 | 29.47 | 29.51 | 29.46 | 29.51 | 29.42 | 0.17% | 7,572 |
| Oct 24, 2024 | 29.54 | 29.54 | 29.30 | 29.46 | 29.38 | 0.31% | 4,292 |
| Oct 23, 2024 | 29.51 | 29.51 | 29.20 | 29.37 | 29.29 | -0.47% | 2,948 |
| Oct 22, 2024 | 29.52 | 29.59 | 29.51 | 29.51 | 29.42 | -0.80% | 4,058 |
| Oct 21, 2024 | 30.19 | 30.19 | 29.75 | 29.75 | 29.66 | -1.43% | 84,125 |
| Oct 18, 2024 | 30.20 | 30.20 | 30.10 | 30.18 | 30.09 | -0.07% | 2,864 |
| Oct 17, 2024 | 30.28 | 30.28 | 30.18 | 30.20 | 30.11 | -0.05% | 8,810 |
| Oct 16, 2024 | 30.00 | 30.26 | 30.00 | 30.22 | 30.13 | 1.26% | 1,803 |
| Oct 15, 2024 | 30.12 | 30.18 | 29.83 | 29.84 | 29.75 | -1.29% | 1,159 |
| Oct 14, 2024 | 30.00 | 30.23 | 30.00 | 30.23 | 30.14 | 0.27% | 32,189 |
| Oct 11, 2024 | 29.82 | 30.15 | 29.82 | 30.15 | 30.06 | 1.17% | 2,879 |
| Oct 10, 2024 | 29.89 | 29.89 | 29.73 | 29.80 | 29.71 | -0.17% | 9,796 |
| Oct 9, 2024 | 29.65 | 29.92 | 29.65 | 29.85 | 29.76 | 0.27% | 5,048 |
| Oct 8, 2024 | 30.18 | 30.18 | 29.69 | 29.77 | 29.68 | -1.23% | 4,705 |
| Oct 7, 2024 | 30.31 | 30.31 | 30.06 | 30.14 | 30.05 | -0.44% | 5,395 |
| Oct 4, 2024 | 30.29 | 30.30 | 30.15 | 30.27 | 30.19 | 1.14% | 2,792 |
| Oct 3, 2024 | 29.88 | 29.93 | 29.88 | 29.93 | 29.84 | 0.57% | 554 |
| Oct 2, 2024 | 29.65 | 29.76 | 29.65 | 29.76 | 29.67 | 0.07% | 2,116 |
| Oct 1, 2024 | 29.36 | 29.74 | 29.36 | 29.74 | 29.65 | 0.17% | 3,135 |
| Sep 30, 2024 | 29.38 | 29.69 | 29.38 | 29.69 | 29.60 | 0.10% | 7,599 |
| Sep 27, 2024 | 29.75 | 29.75 | 29.52 | 29.66 | 29.57 | 1.30% | 898 |
| Sep 26, 2024 | 29.47 | 29.47 | 29.26 | 29.28 | 29.15 | 0.24% | 51,660 |
| Sep 25, 2024 | 29.64 | 29.64 | 29.21 | 29.21 | 29.08 | -1.52% | 15,000 |
| Sep 24, 2024 | 29.53 | 29.66 | 29.53 | 29.66 | 29.53 | 0.44% | 1,300 |
| Sep 23, 2024 | 29.53 | 29.53 | 29.39 | 29.53 | 29.40 | 0.85% | 2,814 |
| Sep 20, 2024 | 29.39 | 29.39 | 29.27 | 29.28 | 29.15 | -0.73% | 1,252 |
| Sep 19, 2024 | 29.46 | 29.49 | 29.46 | 29.49 | 29.36 | 1.08% | 756 |
| Sep 18, 2024 | 29.20 | 29.40 | 29.18 | 29.18 | 29.05 | - | 1,744 |
| Sep 17, 2024 | 29.25 | 29.25 | 29.10 | 29.18 | 29.05 | 0.73% | 3,463 |
| Sep 16, 2024 | 28.87 | 28.98 | 28.84 | 28.97 | 28.84 | 0.58% | 3,105 |
| Sep 13, 2024 | 28.50 | 28.86 | 28.50 | 28.80 | 28.67 | 1.95% | 5,621 |
| Sep 12, 2024 | 28.10 | 28.28 | 28.10 | 28.25 | 28.12 | 0.47% | 8,280 |
| Sep 11, 2024 | 27.89 | 28.12 | 27.86 | 28.12 | 27.99 | -0.01% | 695 |
| Sep 10, 2024 | 28.11 | 28.12 | 28.00 | 28.12 | 27.99 | -0.46% | 1,303 |
| Sep 9, 2024 | 28.43 | 28.44 | 28.14 | 28.25 | 28.12 | 0.29% | 7,230 |
| Sep 6, 2024 | 28.51 | 28.51 | 28.13 | 28.17 | 28.04 | -1.04% | 3,922 |
| Sep 5, 2024 | 28.81 | 28.81 | 28.46 | 28.46 | 28.33 | -1.20% | 4,236 |
| Sep 4, 2024 | 28.92 | 28.92 | 28.71 | 28.81 | 28.68 | -0.35% | 3,651 |
| Sep 3, 2024 | 29.31 | 29.31 | 28.85 | 28.91 | 28.78 | -2.13% | 2,553 |
| Aug 30, 2024 | 29.50 | 29.54 | 29.29 | 29.54 | 29.41 | 0.39% | 3,406 |
| Aug 29, 2024 | 29.28 | 29.61 | 29.28 | 29.42 | 29.29 | 0.49% | 1,383 |
| Aug 28, 2024 | 29.39 | 29.39 | 29.18 | 29.28 | 29.08 | -0.37% | 3,745 |
| Aug 27, 2024 | 29.37 | 29.39 | 29.31 | 29.39 | 29.19 | -0.41% | 1,901 |
| Aug 26, 2024 | 29.55 | 29.73 | 29.48 | 29.51 | 29.31 | 0.20% | 6,513 |
| Aug 23, 2024 | 29.33 | 29.45 | 29.30 | 29.45 | 29.25 | 2.36% | 7,364 |
| Aug 22, 2024 | 28.87 | 28.87 | 28.76 | 28.77 | 28.58 | -0.83% | 1,922 |
| Aug 21, 2024 | 29.01 | 29.01 | 28.93 | 29.01 | 28.81 | 0.52% | 4,469 |
| Aug 20, 2024 | 29.35 | 29.35 | 28.84 | 28.86 | 28.66 | -1.01% | 4,419 |
| Aug 19, 2024 | 28.92 | 29.20 | 28.92 | 29.15 | 28.96 | 0.74% | 3,850 |
| Aug 16, 2024 | 29.05 | 29.05 | 28.82 | 28.94 | 28.74 | 0.31% | 4,663 |
| Aug 15, 2024 | 28.79 | 28.98 | 28.77 | 28.85 | 28.66 | 1.66% | 884 |
| Aug 14, 2024 | 28.44 | 28.44 | 28.33 | 28.38 | 28.19 | -0.14% | 3,887 |
| Aug 13, 2024 | 28.26 | 28.42 | 28.23 | 28.42 | 28.23 | 1.21% | 1,423 |
| Aug 12, 2024 | 28.54 | 28.54 | 28.08 | 28.08 | 27.89 | -0.57% | 6,538 |
| Aug 9, 2024 | 28.21 | 28.27 | 28.12 | 28.24 | 28.05 | 0.64% | 5,748 |
| Aug 8, 2024 | 27.98 | 28.06 | 27.94 | 28.06 | 27.87 | 1.96% | 2,378 |
| Aug 7, 2024 | 28.10 | 28.10 | 27.52 | 27.52 | 27.33 | -0.40% | 4,460 |
| Aug 6, 2024 | 27.52 | 27.80 | 27.50 | 27.63 | 27.44 | 0.77% | 1,797 |
| Aug 5, 2024 | 27.25 | 27.58 | 27.17 | 27.42 | 27.23 | -2.43% | 3,589 |
| Aug 2, 2024 | 28.00 | 28.12 | 27.94 | 28.10 | 27.91 | -2.84% | 7,717 |
| Aug 1, 2024 | 29.83 | 29.83 | 28.78 | 28.93 | 28.73 | -2.75% | 7,566 |