Amplify Cash Flow Dividend Leaders ETF (COWS)

COWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	33.10	33.10	32.98	33.09	33.09	-0.10%	4,191
Apr 1, 2026	33.07	33.22	33.07	33.12	33.12	0.38%	4,738
Mar 31, 2026	32.76	32.99	32.68	32.99	32.99	1.78%	3,223
Mar 30, 2026	32.70	32.70	32.41	32.41	32.41	-0.70%	1,721
Mar 27, 2026	33.02	33.03	32.64	32.64	32.61	-1.39%	2,009
Mar 26, 2026	33.36	33.36	33.09	33.10	33.07	-0.77%	5,598
Mar 25, 2026	33.26	33.36	33.20	33.36	33.32	0.53%	3,250
Mar 24, 2026	32.92	33.33	32.92	33.18	33.15	0.31%	4,269
Mar 23, 2026	32.51	33.43	32.51	33.08	33.05	1.37%	14,713
Mar 20, 2026	33.06	33.06	32.63	32.63	32.60	-1.39%	4,670
Mar 19, 2026	32.81	33.20	32.81	33.09	33.06	0.50%	2,388
Mar 18, 2026	33.29	33.29	32.93	32.93	32.90	-1.05%	3,281
Mar 17, 2026	33.39	33.41	33.28	33.28	33.24	0.57%	21,703
Mar 16, 2026	33.18	33.35	33.09	33.09	33.06	0.27%	8,135
Mar 13, 2026	32.90	33.19	32.90	33.00	32.97	0.32%	1,957
Mar 12, 2026	33.03	33.22	32.88	32.90	32.86	-1.15%	3,959
Mar 11, 2026	33.17	33.28	33.17	33.28	33.25	-0.26%	1,648
Mar 10, 2026	33.45	33.76	33.37	33.37	33.33	-1.35%	4,892
Mar 9, 2026	33.85	33.85	33.12	33.82	33.79	-0.08%	9,205
Mar 6, 2026	33.62	33.86	33.62	33.85	33.81	-0.97%	1,653
Mar 5, 2026	34.31	34.31	34.02	34.18	34.15	-0.78%	4,253
Mar 4, 2026	34.00	34.57	34.00	34.45	34.41	0.30%	7,333
Mar 3, 2026	33.81	34.41	33.69	34.34	34.31	-0.96%	3,346
Mar 2, 2026	34.38	34.71	34.38	34.68	34.64	-	6,126
Feb 27, 2026	34.32	34.68	34.32	34.68	34.64	0.21%	2,479
Feb 26, 2026	34.39	34.67	34.39	34.61	34.57	0.87%	3,995
Feb 25, 2026	34.22	34.31	34.10	34.31	34.24	0.30%	3,397
Feb 24, 2026	34.08	34.24	33.76	34.20	34.14	0.97%	3,444
Feb 23, 2026	34.26	34.29	33.88	33.88	33.81	-1.40%	4,330
Feb 20, 2026	34.10	34.36	34.02	34.36	34.29	0.43%	2,380
Feb 19, 2026	34.16	34.21	34.11	34.21	34.14	-0.54%	2,258
Feb 18, 2026	34.23	34.44	34.22	34.40	34.33	0.65%	4,830
Feb 17, 2026	34.21	34.30	34.03	34.17	34.11	-0.09%	22,597
Feb 13, 2026	33.83	34.27	33.81	34.20	34.14	1.19%	7,077
Feb 12, 2026	35.25	35.25	33.75	33.80	33.74	-2.18%	9,631
Feb 11, 2026	34.70	34.70	34.45	34.55	34.49	-0.35%	7,660
Feb 10, 2026	34.82	34.83	34.68	34.68	34.61	0.20%	5,903
Feb 9, 2026	34.76	34.76	34.60	34.61	34.54	0.12%	11,095
Feb 6, 2026	34.29	34.57	34.29	34.57	34.50	2.22%	19,216
Feb 5, 2026	34.03	34.03	33.78	33.82	33.75	0.10%	20,878
Feb 4, 2026	33.59	33.91	33.43	33.78	33.72	0.68%	7,164
Feb 3, 2026	33.83	33.96	33.36	33.56	33.49	-1.42%	1,887
Feb 2, 2026	33.76	34.05	33.76	34.04	33.97	0.70%	4,412
Jan 30, 2026	33.58	33.80	33.45	33.80	33.74	0.34%	74,299
Jan 29, 2026	33.87	33.88	33.47	33.69	33.62	0.23%	4,102
Jan 28, 2026	33.73	33.82	33.61	33.61	33.51	-0.60%	4,990
Jan 27, 2026	33.96	33.96	33.81	33.81	33.71	-0.41%	1,231
Jan 26, 2026	34.02	34.02	33.78	33.95	33.85	0.04%	9,359
Jan 23, 2026	34.15	34.15	33.87	33.94	33.84	-0.52%	3,539
Jan 22, 2026	34.21	34.21	34.06	34.12	34.01	0.49%	1,686

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.