Amplify Cash Flow Dividend Leaders ETF (COWS)
NASDAQ: COWS · Real-Time Price · USD
35.85
-0.46 (-1.27%)
At close: Jun 5, 2026, 4:00 PM EDT
35.78
-0.07 (-0.19%)
After-hours: Jun 5, 2026, 4:15 PM EDT
COWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 35.78 | 35.85 | 35.78 | 35.85 | 35.85 | -1.27% | 765 |
| Jun 4, 2026 | 36.14 | 36.42 | 36.14 | 36.31 | 36.31 | 0.49% | 3,303 |
| Jun 3, 2026 | 36.01 | 36.16 | 36.01 | 36.14 | 36.14 | -0.63% | 4,807 |
| Jun 2, 2026 | 36.41 | 36.42 | 36.29 | 36.37 | 36.37 | -0.27% | 10,617 |
| Jun 1, 2026 | 36.46 | 36.51 | 36.44 | 36.46 | 36.46 | 0.77% | 8,193 |
| May 29, 2026 | 36.18 | 36.46 | 36.18 | 36.19 | 36.19 | 1.95% | 40,961 |
| May 28, 2026 | 35.43 | 35.49 | 35.37 | 35.49 | 35.49 | 0.60% | 1,129 |
| May 27, 2026 | 35.41 | 35.50 | 35.34 | 35.34 | 35.28 | -0.13% | 2,793 |
| May 26, 2026 | 35.34 | 35.45 | 35.33 | 35.39 | 35.33 | 0.88% | 2,144 |
| May 22, 2026 | 34.49 | 35.08 | 34.49 | 35.08 | 35.02 | 1.97% | 1,106 |
| May 21, 2026 | 34.06 | 34.40 | 34.06 | 34.40 | 34.34 | 0.74% | 2,072 |
| May 20, 2026 | 33.39 | 34.15 | 33.39 | 34.14 | 34.08 | 1.24% | 17,178 |
| May 19, 2026 | 34.44 | 34.44 | 33.73 | 33.73 | 33.67 | -1.08% | 1,576 |
| May 18, 2026 | 34.07 | 34.09 | 34.05 | 34.09 | 34.03 | 0.91% | 976 |
| May 15, 2026 | 33.91 | 34.03 | 33.79 | 33.79 | 33.73 | -1.31% | 2,040 |
| May 14, 2026 | 34.27 | 34.33 | 34.21 | 34.24 | 34.18 | 0.24% | 1,865 |
| May 13, 2026 | 34.26 | 34.31 | 34.02 | 34.16 | 34.10 | -0.85% | 2,490 |
| May 12, 2026 | 34.40 | 34.45 | 34.30 | 34.45 | 34.39 | -1.02% | 1,456 |
| May 11, 2026 | 34.95 | 35.00 | 34.80 | 34.80 | 34.74 | -0.78% | 1,815 |
| May 8, 2026 | 35.11 | 35.11 | 35.04 | 35.08 | 35.02 | 0.47% | 3,088 |
| May 7, 2026 | 35.36 | 35.36 | 34.91 | 34.91 | 34.85 | -0.83% | 2,683 |
| May 6, 2026 | 34.95 | 35.30 | 34.95 | 35.20 | 35.14 | 1.16% | 6,877 |
| May 5, 2026 | 34.68 | 34.80 | 34.68 | 34.80 | 34.74 | 0.95% | 689 |
| May 4, 2026 | 34.82 | 34.82 | 34.44 | 34.47 | 34.41 | -0.95% | 1,409 |
| May 1, 2026 | 34.90 | 34.90 | 34.80 | 34.80 | 34.74 | -0.57% | 834 |
| Apr 30, 2026 | 34.88 | 35.00 | 34.85 | 35.00 | 34.94 | 1.69% | 2,440 |
| Apr 29, 2026 | 34.44 | 34.44 | 34.42 | 34.42 | 34.36 | -0.35% | 681 |
| Apr 28, 2026 | 34.62 | 34.62 | 34.46 | 34.57 | 34.48 | -0.22% | 4,764 |
| Apr 27, 2026 | 34.75 | 34.75 | 34.65 | 34.65 | 34.56 | 0.17% | 2,061 |
| Apr 24, 2026 | 34.63 | 34.73 | 34.50 | 34.58 | 34.50 | -0.32% | 1,815 |
| Apr 23, 2026 | 34.80 | 34.88 | 34.62 | 34.70 | 34.61 | 0.02% | 3,864 |
| Apr 22, 2026 | 34.73 | 34.73 | 34.69 | 34.69 | 34.60 | -0.06% | 1,056 |
| Apr 21, 2026 | 35.09 | 35.12 | 34.69 | 34.71 | 34.62 | -0.09% | 4,380 |
| Apr 20, 2026 | 34.83 | 34.83 | 34.69 | 34.74 | 34.65 | 0.12% | 7,553 |
| Apr 17, 2026 | 34.71 | 34.95 | 34.60 | 34.70 | 34.61 | 1.39% | 2,134 |
| Apr 16, 2026 | 34.21 | 34.29 | 34.19 | 34.22 | 34.14 | 0.67% | 21,211 |
| Apr 15, 2026 | 33.99 | 34.05 | 33.99 | 34.00 | 33.91 | -0.40% | 1,944 |
| Apr 14, 2026 | 34.28 | 34.28 | 34.08 | 34.13 | 34.05 | 0.25% | 1,687 |
| Apr 13, 2026 | 33.35 | 34.05 | 33.35 | 34.05 | 33.96 | 1.81% | 1,643 |
| Apr 10, 2026 | 33.82 | 33.82 | 33.43 | 33.44 | 33.36 | -1.06% | 3,773 |
| Apr 9, 2026 | 33.67 | 33.92 | 33.67 | 33.80 | 33.72 | -0.44% | 14,080 |
| Apr 8, 2026 | 33.94 | 33.98 | 33.83 | 33.95 | 33.86 | 2.48% | 24,053 |
| Apr 7, 2026 | 33.10 | 33.13 | 33.10 | 33.13 | 33.05 | -0.20% | 719 |
| Apr 6, 2026 | 33.09 | 33.21 | 32.91 | 33.20 | 33.11 | 0.33% | 6,844 |
| Apr 2, 2026 | 33.10 | 33.10 | 32.98 | 33.09 | 33.00 | -0.09% | 4,191 |
| Apr 1, 2026 | 33.07 | 33.22 | 33.07 | 33.12 | 33.03 | 0.38% | 4,738 |
| Mar 31, 2026 | 32.76 | 32.99 | 32.68 | 32.99 | 32.91 | 1.78% | 3,223 |
| Mar 30, 2026 | 32.70 | 32.70 | 32.41 | 32.41 | 32.33 | -0.59% | 1,721 |
| Mar 27, 2026 | 33.02 | 33.03 | 32.64 | 32.64 | 32.53 | -1.39% | 2,009 |
| Mar 26, 2026 | 33.36 | 33.36 | 33.09 | 33.10 | 32.98 | -0.77% | 5,598 |