Amplify COWS Covered Call ETF (HCOW)
NASDAQ: HCOW · Real-Time Price · USD
22.82
-0.37 (-1.62%)
Aug 1, 2025, 4:00 PM - Market closed
HCOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.81 | 22.92 | 22.73 | 22.82 | 22.82 | -1.61% | 4,257 |
| Jul 31, 2025 | 23.26 | 23.34 | 23.19 | 23.19 | 23.19 | -1.14% | 1,696 |
| Jul 30, 2025 | 23.64 | 23.68 | 23.38 | 23.46 | 23.46 | -2.06% | 2,264 |
| Jul 29, 2025 | 24.11 | 24.11 | 23.91 | 23.95 | 23.71 | -0.64% | 2,030 |
| Jul 28, 2025 | 24.00 | 24.15 | 23.98 | 24.11 | 23.86 | 0.42% | 2,463 |
| Jul 25, 2025 | 24.03 | 24.03 | 24.00 | 24.00 | 23.76 | 0.25% | 668 |
| Jul 24, 2025 | 23.87 | 24.08 | 23.87 | 23.94 | 23.70 | -0.27% | 3,327 |
| Jul 23, 2025 | 23.97 | 24.05 | 23.92 | 24.01 | 23.77 | 1.05% | 2,875 |
| Jul 22, 2025 | 23.60 | 23.76 | 23.60 | 23.76 | 23.52 | 1.43% | 1,313 |
| Jul 21, 2025 | 23.57 | 23.57 | 23.43 | 23.43 | 23.19 | -0.46% | 2,253 |
| Jul 18, 2025 | 23.49 | 23.53 | 23.47 | 23.53 | 23.29 | 0.15% | 2,322 |
| Jul 17, 2025 | 23.34 | 23.54 | 23.34 | 23.50 | 23.26 | 0.97% | 2,340 |
| Jul 16, 2025 | 23.35 | 23.35 | 23.23 | 23.27 | 23.04 | -0.16% | 2,624 |
| Jul 15, 2025 | 23.60 | 23.60 | 23.30 | 23.31 | 23.07 | -1.44% | 5,180 |
| Jul 14, 2025 | 23.60 | 23.65 | 23.50 | 23.65 | 23.41 | -0.46% | 3,148 |
| Jul 11, 2025 | 23.75 | 23.78 | 23.66 | 23.76 | 23.52 | -0.34% | 5,087 |
| Jul 10, 2025 | 23.57 | 23.84 | 23.50 | 23.84 | 23.60 | 0.51% | 4,509 |
| Jul 9, 2025 | 23.67 | 23.73 | 23.60 | 23.72 | 23.48 | 0.19% | 3,321 |
| Jul 8, 2025 | 23.47 | 23.75 | 23.47 | 23.68 | 23.43 | 1.24% | 3,880 |
| Jul 7, 2025 | 23.55 | 23.55 | 23.34 | 23.39 | 23.15 | -0.74% | 3,114 |
| Jul 3, 2025 | 23.58 | 23.64 | 23.56 | 23.56 | 23.32 | 0.38% | 1,292 |
| Jul 2, 2025 | 23.25 | 23.47 | 23.25 | 23.47 | 23.23 | 0.90% | 759 |
| Jul 1, 2025 | 22.86 | 23.40 | 22.86 | 23.26 | 23.02 | 1.88% | 2,593 |
| Jun 30, 2025 | 22.88 | 22.92 | 22.83 | 22.83 | 22.60 | 0.09% | 3,965 |
| Jun 27, 2025 | 22.84 | 22.94 | 22.65 | 22.81 | 22.58 | 0.84% | 14,002 |
| Jun 26, 2025 | 23.03 | 23.03 | 22.62 | 22.62 | 22.21 | -0.41% | 28,034 |
| Jun 25, 2025 | 22.79 | 22.80 | 22.71 | 22.71 | 22.30 | -1.16% | 1,430 |
| Jun 24, 2025 | 22.95 | 22.98 | 22.95 | 22.98 | 22.56 | 1.50% | 1,307 |
| Jun 23, 2025 | 22.66 | 22.66 | 22.41 | 22.64 | 22.23 | -0.13% | 9,364 |
| Jun 20, 2025 | 22.84 | 22.84 | 22.65 | 22.67 | 22.26 | -0.22% | 2,401 |
| Jun 18, 2025 | 22.71 | 22.72 | 22.70 | 22.72 | 22.30 | 0.18% | 648 |
| Jun 17, 2025 | 22.85 | 22.85 | 22.66 | 22.68 | 22.27 | -0.48% | 979 |
| Jun 16, 2025 | 22.60 | 22.80 | 22.60 | 22.79 | 22.37 | 0.62% | 2,193 |
| Jun 13, 2025 | 22.64 | 22.75 | 22.56 | 22.65 | 22.24 | -0.35% | 1,924 |
| Jun 12, 2025 | 22.70 | 22.79 | 22.70 | 22.73 | 22.31 | 0.04% | 1,960 |
| Jun 11, 2025 | 22.83 | 22.85 | 22.72 | 22.72 | 22.30 | - | 675 |
| Jun 10, 2025 | 22.50 | 22.78 | 22.50 | 22.72 | 22.30 | 1.11% | 3,369 |
| Jun 9, 2025 | 22.52 | 22.62 | 22.47 | 22.47 | 22.06 | -0.07% | 2,856 |
| Jun 6, 2025 | 22.43 | 22.49 | 22.38 | 22.49 | 22.07 | 1.51% | 3,265 |
| Jun 5, 2025 | 22.19 | 22.26 | 22.15 | 22.15 | 21.74 | -0.45% | 3,107 |
| Jun 4, 2025 | 22.33 | 22.41 | 22.19 | 22.25 | 21.84 | - | 1,493 |
| Jun 3, 2025 | 21.81 | 22.27 | 21.81 | 22.25 | 21.84 | 1.37% | 1,180 |
| Jun 2, 2025 | 21.99 | 21.99 | 21.71 | 21.95 | 21.55 | -0.18% | 2,540 |
| May 30, 2025 | 21.85 | 21.99 | 21.78 | 21.99 | 21.59 | - | 2,666 |
| May 29, 2025 | 22.00 | 22.03 | 21.93 | 21.99 | 21.59 | -1.12% | 2,789 |
| May 28, 2025 | 22.37 | 22.38 | 22.24 | 22.24 | 21.63 | -0.85% | 3,073 |
| May 27, 2025 | 22.14 | 22.43 | 22.14 | 22.43 | 21.82 | 2.33% | 443 |
| May 23, 2025 | 21.55 | 21.94 | 21.55 | 21.92 | 21.32 | -0.77% | 1,162 |
| May 22, 2025 | 22.00 | 22.14 | 21.81 | 22.09 | 21.49 | -0.24% | 4,599 |
| May 21, 2025 | 22.53 | 22.53 | 22.14 | 22.14 | 21.54 | -2.05% | 4,630 |