Amplify Cash Flow Dividend Leaders ETF (COWS)
NASDAQ: COWS · Real-Time Price · USD
40.28
+0.29 (0.72%)
At close: Sep 3, 2026, 4:00 PM EDT
40.28
0.00 (0.00%)
After-hours: Sep 3, 2026, 4:15 PM EDT
COWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 40.28 | 40.36 | 40.14 | 40.36 | - | 0.91% | 3,698 |
| Sep 2, 2026 | 40.21 | 40.21 | 39.96 | 40.00 | 40.00 | 0.41% | 5,870 |
| Sep 1, 2026 | 40.16 | 40.16 | 39.80 | 39.83 | 39.83 | -0.85% | 7,733 |
| Aug 31, 2026 | 40.44 | 40.44 | 40.07 | 40.18 | 40.17 | -0.66% | 13,346 |
| Aug 28, 2026 | 40.50 | 40.51 | 40.36 | 40.44 | 40.44 | 0.36% | 2,356 |
| Aug 27, 2026 | 40.36 | 40.46 | 40.30 | 40.33 | 40.29 | -0.39% | 5,805 |
| Aug 26, 2026 | 40.64 | 40.70 | 40.49 | 40.49 | 40.45 | 0.10% | 12,958 |
| Aug 25, 2026 | 40.49 | 40.49 | 40.37 | 40.45 | 40.41 | -0.25% | 4,491 |
| Aug 24, 2026 | 40.00 | 40.63 | 40.00 | 40.55 | 40.51 | 0.35% | 6,610 |
| Aug 21, 2026 | 40.26 | 40.58 | 40.26 | 40.41 | 40.37 | 0.98% | 9,683 |
| Aug 20, 2026 | 40.27 | 40.27 | 40.02 | 40.02 | 39.98 | -0.51% | 4,174 |
| Aug 19, 2026 | 39.11 | 40.55 | 39.11 | 40.22 | 40.18 | 1.39% | 8,908 |
| Aug 18, 2026 | 39.84 | 39.92 | 39.67 | 39.67 | 39.63 | 0.32% | 2,444 |
| Aug 17, 2026 | 40.58 | 40.58 | 39.55 | 39.55 | 39.51 | -1.58% | 6,535 |
| Aug 14, 2026 | 40.15 | 40.20 | 40.14 | 40.18 | 40.14 | -0.18% | 4,291 |
| Aug 13, 2026 | 39.93 | 40.33 | 39.80 | 40.25 | 40.21 | 1.07% | 6,009 |
| Aug 12, 2026 | 40.25 | 40.25 | 39.66 | 39.82 | 39.79 | -0.91% | 6,724 |
| Aug 11, 2026 | 40.25 | 40.32 | 40.16 | 40.19 | 40.15 | 0.50% | 5,137 |
| Aug 10, 2026 | 40.02 | 40.02 | 39.85 | 39.99 | 39.95 | 0.48% | 6,596 |
| Aug 7, 2026 | 39.80 | 39.91 | 39.71 | 39.80 | 39.76 | 0.57% | 7,127 |
| Aug 6, 2026 | 39.56 | 39.57 | 39.38 | 39.57 | 39.54 | 0.41% | 20,346 |
| Aug 5, 2026 | 39.91 | 39.91 | 39.34 | 39.41 | 39.38 | -0.09% | 5,993 |
| Aug 4, 2026 | 38.32 | 39.48 | 38.32 | 39.45 | 39.41 | 1.34% | 4,936 |
| Aug 3, 2026 | 39.33 | 39.33 | 38.80 | 38.93 | 38.89 | 1.07% | 8,863 |
| Jul 31, 2026 | 38.30 | 38.51 | 38.11 | 38.51 | 38.48 | 0.16% | 12,952 |
| Jul 30, 2026 | 38.79 | 38.79 | 37.99 | 38.45 | 38.42 | -1.42% | 10,637 |
| Jul 29, 2026 | 39.42 | 39.42 | 38.97 | 39.06 | 38.97 | -0.33% | 16,278 |
| Jul 28, 2026 | 37.82 | 39.23 | 37.82 | 39.19 | 39.10 | 2.77% | 20,081 |
| Jul 27, 2026 | 38.14 | 38.24 | 38.11 | 38.13 | 38.05 | 0.84% | 6,902 |
| Jul 24, 2026 | 37.87 | 37.91 | 37.77 | 37.82 | 37.73 | 2.58% | 6,339 |
| Jul 23, 2026 | 37.09 | 37.09 | 36.85 | 36.86 | 36.78 | -0.60% | 564 |
| Jul 22, 2026 | 37.24 | 37.27 | 37.04 | 37.09 | 37.00 | 0.25% | 3,943 |
| Jul 21, 2026 | 37.07 | 37.07 | 36.99 | 36.99 | 36.91 | 0.04% | 1,962 |
| Jul 20, 2026 | 37.32 | 37.32 | 36.78 | 36.98 | 36.90 | -0.63% | 5,684 |
| Jul 17, 2026 | 37.60 | 37.60 | 37.14 | 37.22 | 37.13 | -0.84% | 11,727 |
| Jul 16, 2026 | 37.09 | 37.53 | 37.09 | 37.53 | 37.45 | 1.94% | 15,050 |
| Jul 15, 2026 | 36.86 | 37.06 | 36.80 | 36.82 | 36.73 | 0.04% | 9,303 |
| Jul 14, 2026 | 36.91 | 36.91 | 36.79 | 36.80 | 36.72 | -0.65% | 2,664 |
| Jul 13, 2026 | 37.20 | 37.20 | 36.97 | 37.04 | 36.96 | 0.82% | 16,562 |
| Jul 10, 2026 | 36.69 | 36.74 | 36.69 | 36.74 | 36.66 | 0.59% | 957 |
| Jul 9, 2026 | 36.81 | 36.81 | 36.51 | 36.53 | 36.44 | 0.48% | 1,739 |
| Jul 8, 2026 | 36.37 | 36.39 | 36.31 | 36.35 | 36.27 | -1.29% | 1,224 |
| Jul 7, 2026 | 36.72 | 37.04 | 36.72 | 36.83 | 36.75 | 0.29% | 11,088 |
| Jul 6, 2026 | 36.91 | 36.91 | 36.52 | 36.72 | 36.64 | -0.09% | 3,652 |
| Jul 2, 2026 | 36.57 | 36.76 | 36.57 | 36.76 | 36.67 | 1.33% | 13,761 |
| Jul 1, 2026 | 36.33 | 36.59 | 36.27 | 36.27 | 36.19 | 0.53% | 3,010 |
| Jun 30, 2026 | 36.64 | 36.64 | 35.95 | 36.08 | 36.00 | -0.35% | 3,183 |
| Jun 29, 2026 | 36.38 | 36.38 | 35.94 | 36.21 | 36.13 | -0.63% | 5,466 |
| Jun 26, 2026 | 36.44 | 36.57 | 36.38 | 36.48 | 36.35 | 0.55% | 2,522 |
| Jun 25, 2026 | 36.42 | 36.64 | 36.28 | 36.28 | 36.15 | 0.03% | 11,068 |