Skip to main content
Amplify Cash Flow High Income ETF (HCOW)
NASDAQ: HCOW · Real-Time Price · USD
25.45
+0.20 (0.78%)
Dec 20, 2024, 4:00 PM EST - Market closed

HCOW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.4825.6625.4525.4525.450.78%966
Dec 19, 202425.8425.8425.2425.2525.25-0.39%1,016
Dec 18, 202426.1726.2325.3525.3525.35-2.96%1,304
Dec 17, 202426.0826.1526.0226.1226.12-0.87%5,955
Dec 16, 202426.8426.8426.2826.3526.35-0.84%2,797
Dec 13, 202426.6126.6126.4726.5726.570.09%982
Dec 12, 202426.4626.7226.4626.5526.55-0.98%965
Dec 11, 202426.8626.9026.7526.8126.810.57%2,831
Dec 10, 202426.6626.6626.6626.6626.66-0.49%91
Dec 9, 202426.7926.7926.7926.7926.79-0.07%195
Dec 6, 202426.8826.8926.8126.8126.81-0.99%2,142
Dec 5, 202427.3427.3427.0827.0827.08-1.25%2,120
Dec 4, 202427.2827.4227.2827.4227.42-0.47%2,380
Dec 3, 202427.4627.5527.4527.5527.550.22%4,159
Dec 2, 202427.5527.5927.3927.4927.49-0.31%4,766
Nov 29, 202427.6027.6027.5827.5827.580.68%2,316
Nov 27, 202427.3427.4327.3427.3927.39-0.55%1,280
Nov 26, 202427.7027.7027.5327.5427.36-0.86%3,148
Nov 25, 202428.0528.0527.7827.7827.590.62%4,442
Nov 22, 202427.6027.6127.5927.6127.421.43%504
Nov 21, 202427.1027.2227.1027.2227.042.02%3,159
Nov 20, 202426.6826.6826.5926.6826.500.87%1,991
Nov 19, 202426.3326.4626.3326.4526.27-0.69%1,188
Nov 18, 202426.6826.6826.6426.6426.460.83%257,513
Nov 15, 202426.4226.4226.4226.4226.24-0.71%317
Nov 14, 202426.6826.6826.6126.6126.43-0.13%134
Nov 13, 202426.6726.6726.6426.6426.460.16%200
Nov 12, 202426.6026.6026.6026.6026.42-0.93%67
Nov 11, 202426.9226.9226.8526.8526.671.00%310
Nov 8, 202426.6226.6226.5826.5826.40-0.52%381
Nov 7, 202426.5826.7226.5826.7226.540.43%531
Nov 6, 202426.4326.6126.4226.6126.433.36%400
Nov 5, 202425.7925.7925.7425.7425.570.23%2,002
Nov 4, 202425.6825.6825.6825.6825.510.90%43
Nov 1, 202425.4525.4525.4525.4525.28-0.47%125
Oct 31, 202425.5725.5725.5725.5725.400.13%103
Oct 30, 202425.4625.6225.4625.5425.36-0.79%1,727
Oct 29, 202425.7425.7425.7425.7425.39-0.77%116
Oct 28, 202425.9325.9625.9325.9425.590.58%5,180
Oct 25, 202425.9125.9125.7925.7925.450.16%248
Oct 24, 202425.7525.7525.7525.7525.410.19%4,942
Oct 23, 202425.7025.7025.7025.7025.36-0.26%67
Oct 22, 202425.8125.8725.7725.7725.42-0.72%588
Oct 21, 202426.0426.0425.9525.9525.61-1.56%941
Oct 18, 202426.3426.3726.3426.3726.010.05%985
Oct 17, 202426.4226.4226.3526.3526.00-0.13%1,012
Oct 16, 202426.5026.5026.3726.3926.031.51%383
Oct 15, 202426.2126.2125.9925.9925.64-1.56%168
Oct 14, 202426.4026.4026.4026.4026.050.09%26
Oct 11, 202426.3826.3826.3826.3826.031.56%66
Oct 10, 202425.9825.9825.9825.9825.63-0.31%83
Oct 9, 202426.0626.0626.0626.0625.710.14%15
Oct 8, 202425.9426.0225.9426.0225.67-1.48%1,030
Oct 7, 202426.2526.4126.2526.4126.06-0.08%292
Oct 4, 202426.3226.4326.3226.4326.081.43%431
Oct 3, 202426.0526.2426.0526.0625.710.19%5,373
Oct 2, 202425.8826.0125.8826.0125.660.49%223
Oct 1, 202425.7625.8825.7625.8825.54-209
Sep 30, 202425.8825.8825.8825.8825.540.43%39
Sep 27, 202425.7025.7725.7025.7725.430.28%151
Sep 26, 202425.7025.8225.6425.7025.200.45%1,390
Sep 25, 202425.8425.8425.5825.5925.09-1.52%892
Sep 24, 202426.0026.0025.9825.9825.470.66%937
Sep 23, 202425.6525.8125.6525.8125.310.62%265
Sep 20, 202425.6525.6525.6525.6525.15-1.00%28
Sep 19, 202425.8526.0425.8525.9125.410.99%4,269
Sep 18, 202425.6625.6625.6625.6625.160.06%25
Sep 17, 202425.6025.6425.4625.6425.140.61%5,553
Sep 16, 202425.4825.4825.4825.4824.990.47%112
Sep 13, 202425.3725.3725.3625.3724.871.87%232
Sep 12, 202424.8824.9024.8824.9024.420.52%385
Sep 11, 202424.7224.7724.5224.7724.29-0.20%338
Sep 10, 202424.8024.8224.8024.8224.34-0.64%167
Sep 9, 202425.1425.1424.9824.9824.490.24%607
Sep 6, 202425.1625.1624.9224.9224.44-0.96%346
Sep 5, 202425.2725.2725.1625.1624.67-0.90%241
Sep 4, 202425.3925.3925.3925.3924.90-0.51%116
Sep 3, 202426.2526.2525.5225.5225.02-2.02%352
Aug 30, 202425.9226.0525.9226.0525.540.16%552
Aug 29, 202425.8426.1625.8426.0125.500.37%1,704
Aug 28, 202425.9125.9125.9125.9125.24-0.27%18
Aug 27, 202425.9825.9825.9825.9825.31-33
Aug 26, 202426.1126.1125.9825.9825.31-0.63%1,106
Aug 23, 202426.1026.1526.1026.1525.472.73%710
Aug 22, 202425.4525.4525.4525.4524.79-1.12%65
Aug 21, 202425.7425.7425.7425.7425.070.82%5,020
Aug 20, 202425.5325.5325.5325.5324.87-1.31%23
Aug 19, 202425.6125.8725.6125.8725.200.76%230
Aug 16, 202425.7125.7125.6825.6825.01-0.48%164
Aug 15, 202425.7525.8025.7525.8025.131.68%647
Aug 14, 202425.3725.3725.3725.3724.71-0.46%7
Aug 13, 202425.3225.4925.3225.4924.831.47%779
Aug 12, 202425.1825.1825.1225.1224.47-0.48%235
Aug 9, 202425.2425.2425.2425.2424.590.31%319
Aug 8, 202425.1325.1625.0125.1624.512.02%2,205
Aug 7, 202425.2925.2924.6724.6724.02-0.44%1,275
Aug 6, 202424.9224.9424.7724.7724.130.78%6,492
Aug 5, 202424.6724.6724.5824.5823.94-2.34%817
Aug 2, 202424.9125.1724.9125.1724.52-2.40%2,437
Aug 1, 202426.2326.2625.7925.7925.12-3.06%650