Amplify Cash Flow Dividend Leaders ETF (COWS)
NASDAQ: COWS · Real-Time Price · USD
28.17
+0.17 (0.61%)
Mar 31, 2025, 4:00 PM EDT - Market closed
COWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 27.69 | 28.19 | 27.69 | 28.17 | 28.17 | 0.61% | 19,668 |
| Mar 28, 2025 | 28.21 | 28.37 | 27.93 | 28.00 | 28.00 | -1.75% | 6,053 |
| Mar 27, 2025 | 28.40 | 28.66 | 28.35 | 28.50 | 28.44 | -0.66% | 15,768 |
| Mar 26, 2025 | 28.80 | 28.90 | 28.62 | 28.69 | 28.63 | 0.03% | 5,525 |
| Mar 25, 2025 | 28.78 | 28.78 | 28.68 | 28.68 | 28.62 | -0.14% | 2,243 |
| Mar 24, 2025 | 28.55 | 28.75 | 28.55 | 28.72 | 28.66 | 1.66% | 9,936 |
| Mar 21, 2025 | 28.29 | 28.29 | 28.10 | 28.25 | 28.19 | -0.77% | 1,552 |
| Mar 20, 2025 | 28.42 | 28.66 | 28.42 | 28.47 | 28.41 | -0.56% | 13,520 |
| Mar 19, 2025 | 28.32 | 28.65 | 28.32 | 28.63 | 28.57 | 1.31% | 7,076 |
| Mar 18, 2025 | 28.26 | 28.30 | 28.09 | 28.26 | 28.20 | -0.25% | 5,632 |
| Mar 17, 2025 | 27.92 | 28.34 | 27.92 | 28.33 | 28.27 | 1.65% | 6,313 |
| Mar 14, 2025 | 27.55 | 27.87 | 27.54 | 27.87 | 27.81 | 2.09% | 5,607 |
| Mar 13, 2025 | 27.60 | 27.60 | 27.15 | 27.30 | 27.24 | -1.12% | 5,226 |
| Mar 12, 2025 | 27.99 | 27.99 | 27.50 | 27.61 | 27.55 | -0.79% | 6,958 |
| Mar 11, 2025 | 28.22 | 28.22 | 27.66 | 27.83 | 27.77 | -1.84% | 16,287 |
| Mar 10, 2025 | 28.69 | 28.70 | 28.15 | 28.35 | 28.29 | -1.22% | 3,852 |
| Mar 7, 2025 | 28.17 | 28.70 | 28.15 | 28.70 | 28.64 | 2.43% | 2,826 |
| Mar 6, 2025 | 27.82 | 28.12 | 27.74 | 28.02 | 27.96 | -0.07% | 9,825 |
| Mar 5, 2025 | 27.85 | 28.04 | 27.50 | 28.04 | 27.98 | 0.50% | 9,823 |
| Mar 4, 2025 | 27.89 | 28.28 | 27.58 | 27.90 | 27.84 | -1.45% | 8,596 |
| Mar 3, 2025 | 29.20 | 29.20 | 28.22 | 28.31 | 28.25 | -2.65% | 10,943 |
| Feb 28, 2025 | 28.94 | 29.08 | 28.72 | 29.08 | 29.02 | 1.01% | 23,525 |
| Feb 27, 2025 | 29.17 | 29.17 | 28.75 | 28.79 | 28.73 | -0.69% | 8,458 |
| Feb 26, 2025 | 29.37 | 29.37 | 28.91 | 28.99 | 28.86 | -0.33% | 12,322 |
| Feb 25, 2025 | 29.14 | 29.19 | 28.95 | 29.09 | 28.96 | 0.02% | 10,308 |
| Feb 24, 2025 | 29.09 | 29.23 | 29.00 | 29.08 | 28.95 | 0.10% | 19,156 |
| Feb 21, 2025 | 29.94 | 29.94 | 29.01 | 29.05 | 28.92 | -2.48% | 16,174 |
| Feb 20, 2025 | 29.88 | 29.88 | 29.60 | 29.79 | 29.66 | -0.63% | 23,841 |
| Feb 19, 2025 | 29.95 | 29.99 | 29.87 | 29.98 | 29.85 | -0.76% | 7,820 |
| Feb 18, 2025 | 30.08 | 30.25 | 29.91 | 30.21 | 30.07 | 1.00% | 18,381 |
| Feb 14, 2025 | 29.87 | 30.03 | 29.87 | 29.91 | 29.78 | 0.54% | 16,285 |
| Feb 13, 2025 | 29.66 | 29.79 | 29.46 | 29.75 | 29.62 | 1.12% | 35,350 |
| Feb 12, 2025 | 29.67 | 29.67 | 29.41 | 29.42 | 29.29 | -1.07% | 46,407 |
| Feb 11, 2025 | 29.72 | 29.97 | 29.56 | 29.74 | 29.60 | 0.39% | 59,644 |
| Feb 10, 2025 | 29.62 | 29.70 | 29.56 | 29.62 | 29.49 | 0.58% | 1,485 |
| Feb 7, 2025 | 29.89 | 29.89 | 29.43 | 29.45 | 29.32 | -0.20% | 8,440 |
| Feb 6, 2025 | 29.94 | 29.94 | 29.42 | 29.51 | 29.38 | -1.04% | 1,746 |
| Feb 5, 2025 | 29.88 | 29.88 | 29.76 | 29.82 | 29.69 | 0.17% | 3,009 |
| Feb 4, 2025 | 29.43 | 29.82 | 29.43 | 29.77 | 29.64 | 1.11% | 9,522 |
| Feb 3, 2025 | 29.43 | 29.58 | 29.16 | 29.44 | 29.31 | -1.66% | 2,571 |
| Jan 31, 2025 | 30.41 | 30.41 | 29.90 | 29.94 | 29.81 | -1.02% | 14,673 |
| Jan 30, 2025 | 30.08 | 30.35 | 30.08 | 30.25 | 30.11 | 0.10% | 2,583 |
| Jan 29, 2025 | 30.26 | 30.35 | 30.17 | 30.22 | 30.02 | - | 22,628 |
| Jan 28, 2025 | 30.28 | 30.39 | 30.17 | 30.22 | 30.02 | -0.49% | 2,978 |
| Jan 27, 2025 | 30.33 | 30.45 | 30.30 | 30.37 | 30.17 | 0.43% | 316,772 |
| Jan 24, 2025 | 30.35 | 30.35 | 30.24 | 30.24 | 30.04 | -0.49% | 5,959 |
| Jan 23, 2025 | 30.43 | 30.43 | 30.30 | 30.39 | 30.19 | 0.06% | 1,901 |
| Jan 22, 2025 | 30.56 | 30.56 | 30.37 | 30.37 | 30.17 | -0.62% | 4,998 |
| Jan 21, 2025 | 30.44 | 30.62 | 30.44 | 30.56 | 30.35 | 0.73% | 5,380 |
| Jan 17, 2025 | 30.12 | 30.45 | 30.12 | 30.34 | 30.14 | 0.76% | 8,223 |