Amplify Cash Flow Dividend Leaders ETF (COWS)
NASDAQ: COWS · Real-Time Price · USD
26.39
+0.14 (0.53%)
Apr 28, 2025, 4:00 PM EDT - Market closed

COWS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202526.2226.3926.2226.3926.390.53%2,276
Apr 25, 202526.2126.2526.1626.2526.25-1.09%1,162
Apr 24, 202526.5426.5426.5426.5426.543.55%322
Apr 23, 202526.0526.1625.5525.6325.630.95%2,701
Apr 22, 202525.1925.3925.1125.3925.392.38%1,937
Apr 21, 202524.9924.9924.5624.8024.80-2.25%3,514
Apr 17, 202525.1625.5025.1625.3725.371.08%1,756
Apr 16, 202525.3725.4625.0625.1025.10-0.71%3,102
Apr 15, 202525.5525.5525.2725.2825.28-0.59%2,396
Apr 14, 202525.3125.4925.2525.4325.431.03%4,135
Apr 11, 202524.7625.1724.4325.1725.171.45%9,269
Apr 10, 202525.9025.9024.4724.8124.81-5.02%5,006
Apr 9, 202523.6026.2723.6026.1226.129.56%22,791
Apr 8, 202525.4725.4723.5323.8423.84-2.97%12,422
Apr 7, 202523.8925.3023.7024.5724.57-0.97%13,545
Apr 4, 202525.5625.5624.6624.8124.81-6.41%36,600
Apr 3, 202527.1527.1526.5126.5126.51-7.37%19,539
Apr 2, 202528.4928.6228.4628.6228.621.24%2,421
Apr 1, 202528.0528.2727.8428.2728.270.35%8,579
Mar 31, 202527.6928.1927.6928.1728.170.61%19,668
Mar 28, 202528.2128.3727.9328.0028.00-1.75%6,053
Mar 27, 202528.4028.6628.3528.5028.44-0.66%15,768
Mar 26, 202528.8028.9028.6228.6928.630.03%5,525
Mar 25, 202528.7828.7828.6828.6828.62-0.14%2,243
Mar 24, 202528.5528.7528.5528.7228.661.66%9,936
Mar 21, 202528.2928.2928.1028.2528.19-0.77%1,552
Mar 20, 202528.4228.6628.4228.4728.41-0.56%13,520
Mar 19, 202528.3228.6528.3228.6328.571.31%7,076
Mar 18, 202528.2628.3028.0928.2628.20-0.25%5,632
Mar 17, 202527.9228.3427.9228.3328.271.65%6,313
Mar 14, 202527.5527.8727.5427.8727.812.09%5,607
Mar 13, 202527.6027.6027.1527.3027.24-1.12%5,226
Mar 12, 202527.9927.9927.5027.6127.55-0.79%6,958
Mar 11, 202528.2228.2227.6627.8327.77-1.84%16,287
Mar 10, 202528.6928.7028.1528.3528.29-1.22%3,852
Mar 7, 202528.1728.7028.1528.7028.642.43%2,826
Mar 6, 202527.8228.1227.7428.0227.96-0.07%9,825
Mar 5, 202527.8528.0427.5028.0427.980.50%9,823
Mar 4, 202527.8928.2827.5827.9027.84-1.45%8,596
Mar 3, 202529.2029.2028.2228.3128.25-2.65%10,943
Feb 28, 202528.9429.0828.7229.0829.021.01%23,525
Feb 27, 202529.1729.1728.7528.7928.73-0.69%8,458
Feb 26, 202529.3729.3728.9128.9928.86-0.33%12,322
Feb 25, 202529.1429.1928.9529.0928.960.02%10,308
Feb 24, 202529.0929.2329.0029.0828.950.10%19,156
Feb 21, 202529.9429.9429.0129.0528.92-2.48%16,174
Feb 20, 202529.8829.8829.6029.7929.66-0.63%23,841
Feb 19, 202529.9529.9929.8729.9829.85-0.76%7,820
Feb 18, 202530.0830.2529.9130.2130.071.00%18,381
Feb 14, 202529.8730.0329.8729.9129.780.54%16,285