Amplify COWS Covered Call ETF (HCOW)
NASDAQ: HCOW · Real-Time Price · USD
24.34
-0.02 (-0.07%)
Oct 28, 2025, 1:46 PM EDT - Market open
HCOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 24.37 | 24.37 | 24.35 | 24.23 | - | -0.55% | 1,900 |
| Oct 27, 2025 | 24.44 | 24.44 | 24.33 | 24.36 | 24.36 | 0.66% | 3,870 |
| Oct 24, 2025 | 24.23 | 24.30 | 24.20 | 24.20 | 24.20 | -0.17% | 1,626 |
| Oct 23, 2025 | 24.15 | 24.24 | 24.03 | 24.24 | 24.24 | 1.53% | 1,730 |
| Oct 22, 2025 | 24.05 | 24.05 | 23.81 | 23.87 | 23.87 | -0.96% | 3,526 |
| Oct 21, 2025 | 23.83 | 24.13 | 23.81 | 24.11 | 24.11 | 1.09% | 10,233 |
| Oct 20, 2025 | 23.78 | 23.86 | 23.67 | 23.85 | 23.85 | 1.25% | 3,102 |
| Oct 17, 2025 | 23.57 | 23.59 | 23.40 | 23.55 | 23.55 | 0.60% | 2,632 |
| Oct 16, 2025 | 23.79 | 23.79 | 23.32 | 23.41 | 23.41 | -1.09% | 2,106 |
| Oct 15, 2025 | 24.02 | 24.02 | 23.56 | 23.67 | 23.67 | 0.37% | 7,200 |
| Oct 14, 2025 | 23.36 | 23.67 | 23.36 | 23.58 | 23.58 | 0.40% | 2,112 |
| Oct 13, 2025 | 23.38 | 23.53 | 23.31 | 23.49 | 23.49 | 2.02% | 2,662 |
| Oct 10, 2025 | 23.71 | 23.71 | 23.02 | 23.02 | 23.02 | -3.69% | 4,356 |
| Oct 9, 2025 | 24.17 | 24.17 | 23.87 | 23.91 | 23.91 | -1.30% | 4,527 |
| Oct 8, 2025 | 24.10 | 24.25 | 24.08 | 24.22 | 24.22 | 0.34% | 1,910 |
| Oct 7, 2025 | 24.22 | 24.22 | 24.14 | 24.14 | 24.14 | -0.59% | 5,931 |
| Oct 6, 2025 | 24.30 | 24.35 | 24.21 | 24.29 | 24.29 | -0.08% | 2,742 |
| Oct 3, 2025 | 24.26 | 24.44 | 24.24 | 24.30 | 24.30 | 0.33% | 7,467 |
| Oct 2, 2025 | 24.13 | 24.23 | 24.09 | 24.23 | 24.23 | 0.16% | 3,766 |
| Oct 1, 2025 | 24.16 | 24.20 | 24.14 | 24.19 | 24.19 | 0.63% | 1,516 |
| Sep 30, 2025 | 24.11 | 24.11 | 23.92 | 24.04 | 24.04 | -0.44% | 6,002 |
| Sep 29, 2025 | 24.31 | 24.31 | 24.05 | 24.14 | 24.14 | -0.96% | 1,932 |
| Sep 26, 2025 | 24.42 | 24.42 | 24.31 | 24.38 | 24.14 | 0.81% | 1,387 |
| Sep 25, 2025 | 24.15 | 24.22 | 24.12 | 24.18 | 23.94 | -0.87% | 5,927 |
| Sep 24, 2025 | 24.42 | 24.44 | 24.36 | 24.39 | 24.15 | 0.54% | 5,144 |
| Sep 23, 2025 | 24.47 | 24.52 | 24.26 | 24.26 | 24.02 | 0.19% | 3,323 |
| Sep 22, 2025 | 24.18 | 24.23 | 24.17 | 24.22 | 23.98 | -0.30% | 4,875 |
| Sep 19, 2025 | 24.27 | 24.29 | 24.26 | 24.29 | 24.05 | -0.71% | 1,134 |
| Sep 18, 2025 | 24.50 | 24.50 | 24.42 | 24.46 | 24.22 | 0.71% | 1,795 |
| Sep 17, 2025 | 24.48 | 24.48 | 24.29 | 24.29 | 24.05 | -0.02% | 653 |
| Sep 16, 2025 | 24.28 | 24.30 | 24.26 | 24.30 | 24.05 | 0.06% | 941 |
| Sep 15, 2025 | 24.40 | 24.40 | 24.25 | 24.28 | 24.04 | -0.18% | 1,604 |
| Sep 12, 2025 | 24.39 | 24.43 | 24.32 | 24.32 | 24.08 | -0.94% | 820 |
| Sep 11, 2025 | 24.33 | 24.56 | 24.33 | 24.56 | 24.31 | 1.20% | 3,780 |
| Sep 10, 2025 | 24.24 | 24.26 | 24.12 | 24.26 | 24.02 | 0.12% | 2,067 |
| Sep 9, 2025 | 24.66 | 24.66 | 24.23 | 24.24 | 23.99 | -0.82% | 1,977 |
| Sep 8, 2025 | 24.21 | 24.47 | 24.21 | 24.44 | 24.19 | 0.01% | 934 |
| Sep 5, 2025 | 24.55 | 24.55 | 24.32 | 24.43 | 24.19 | -0.05% | 7,896 |
| Sep 4, 2025 | 24.24 | 24.44 | 24.18 | 24.44 | 24.20 | 1.55% | 2,762 |
| Sep 3, 2025 | 24.08 | 24.08 | 24.07 | 24.07 | 23.83 | -0.27% | 2,097 |
| Sep 2, 2025 | 23.92 | 24.14 | 23.92 | 24.14 | 23.90 | -0.34% | 2,120 |
| Aug 29, 2025 | 24.39 | 24.39 | 24.22 | 24.22 | 23.98 | -0.23% | 841 |
| Aug 28, 2025 | 24.21 | 24.30 | 24.18 | 24.28 | 24.04 | -1.14% | 13,827 |
| Aug 27, 2025 | 24.44 | 24.58 | 24.44 | 24.56 | 24.07 | 0.82% | 1,583 |
| Aug 26, 2025 | 24.36 | 24.40 | 24.34 | 24.36 | 23.88 | -0.12% | 1,117 |
| Aug 25, 2025 | 24.40 | 24.42 | 24.39 | 24.39 | 23.91 | -0.06% | 1,432 |
| Aug 22, 2025 | 23.74 | 24.41 | 23.74 | 24.41 | 23.92 | 2.97% | 1,090 |
| Aug 21, 2025 | 23.50 | 23.72 | 23.47 | 23.70 | 23.23 | 0.16% | 2,959 |
| Aug 20, 2025 | 23.56 | 23.70 | 23.56 | 23.66 | 23.20 | -0.60% | 4,252 |
| Aug 19, 2025 | 23.86 | 24.04 | 23.77 | 23.81 | 23.34 | 0.32% | 3,888 |