Amplify COWS Covered Call ETF (HCOW)
NASDAQ: HCOW · Real-Time Price · USD
24.43
+0.07 (0.28%)
At close: Feb 25, 2026, 4:00 PM EST
24.30
-0.13 (-0.52%)
After-hours: Feb 25, 2026, 7:20 PM EST
HCOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 24.35 | 24.43 | 24.28 | 24.43 | 24.43 | 0.28% | 1,934 |
| Feb 24, 2026 | 24.34 | 24.37 | 24.34 | 24.36 | 24.36 | 0.99% | 3,920 |
| Feb 23, 2026 | 24.28 | 24.28 | 24.12 | 24.12 | 24.12 | -1.24% | 5,712 |
| Feb 20, 2026 | 24.34 | 24.43 | 24.23 | 24.42 | 24.42 | 0.49% | 11,223 |
| Feb 19, 2026 | 24.38 | 24.38 | 24.28 | 24.30 | 24.30 | -0.55% | 1,429 |
| Feb 18, 2026 | 24.40 | 24.49 | 24.33 | 24.44 | 24.44 | 0.68% | 4,323 |
| Feb 17, 2026 | 24.25 | 24.39 | 24.17 | 24.27 | 24.27 | -0.01% | 4,264 |
| Feb 13, 2026 | 24.26 | 24.37 | 24.26 | 24.28 | 24.28 | 0.96% | 3,402 |
| Feb 12, 2026 | 24.38 | 24.50 | 24.02 | 24.05 | 24.04 | -1.72% | 2,817 |
| Feb 11, 2026 | 25.06 | 25.06 | 24.38 | 24.47 | 24.47 | -0.61% | 1,988 |
| Feb 10, 2026 | 24.71 | 24.71 | 24.62 | 24.62 | 24.62 | 0.31% | 1,764 |
| Feb 9, 2026 | 24.57 | 24.58 | 24.54 | 24.54 | 24.54 | 0.09% | 1,252 |
| Feb 6, 2026 | 24.45 | 24.56 | 24.38 | 24.52 | 24.52 | 1.97% | 2,178 |
| Feb 5, 2026 | 24.05 | 24.14 | 23.97 | 24.05 | 24.05 | -0.10% | 4,133 |
| Feb 4, 2026 | 23.88 | 24.14 | 23.85 | 24.07 | 24.07 | 0.06% | 1,487 |
| Feb 3, 2026 | 24.18 | 24.18 | 24.03 | 24.06 | 24.06 | -1.24% | 5,946 |
| Feb 2, 2026 | 23.92 | 24.41 | 23.92 | 24.36 | 24.36 | 0.73% | 7,733 |
| Jan 30, 2026 | 24.23 | 24.26 | 24.05 | 24.18 | 24.18 | 0.17% | 6,690 |
| Jan 29, 2026 | 24.29 | 24.29 | 23.97 | 24.14 | 24.14 | -0.74% | 6,285 |
| Jan 28, 2026 | 24.44 | 24.47 | 24.31 | 24.32 | 24.07 | -0.76% | 12,287 |
| Jan 27, 2026 | 24.50 | 24.55 | 24.46 | 24.51 | 24.26 | -0.14% | 2,784 |
| Jan 26, 2026 | 24.61 | 24.61 | 24.50 | 24.54 | 24.29 | 0.17% | 7,486 |
| Jan 23, 2026 | 24.65 | 24.65 | 24.50 | 24.50 | 24.25 | -0.49% | 1,436 |
| Jan 22, 2026 | 24.60 | 24.71 | 24.60 | 24.62 | 24.37 | 0.44% | 2,417 |
| Jan 21, 2026 | 24.37 | 24.51 | 24.33 | 24.51 | 24.27 | 2.36% | 3,024 |
| Jan 20, 2026 | 24.46 | 24.46 | 23.95 | 23.95 | 23.71 | -1.99% | 7,590 |
| Jan 16, 2026 | 24.46 | 24.47 | 24.37 | 24.44 | 24.19 | -0.49% | 2,256 |
| Jan 15, 2026 | 24.46 | 24.65 | 24.46 | 24.56 | 24.31 | 0.18% | 1,700 |
| Jan 14, 2026 | 24.45 | 24.62 | 24.45 | 24.51 | 24.26 | 0.25% | 2,514 |
| Jan 13, 2026 | 24.40 | 24.60 | 24.40 | 24.45 | 24.20 | -0.51% | 1,322 |
| Jan 12, 2026 | 24.60 | 24.67 | 24.54 | 24.58 | 24.33 | -0.57% | 5,327 |
| Jan 9, 2026 | 24.71 | 24.81 | 24.67 | 24.72 | 24.47 | 0.08% | 8,279 |
| Jan 8, 2026 | 24.55 | 24.75 | 24.54 | 24.70 | 24.45 | 1.38% | 4,221 |
| Jan 7, 2026 | 24.41 | 24.42 | 24.35 | 24.36 | 24.12 | -1.04% | 2,537 |
| Jan 6, 2026 | 24.43 | 24.66 | 24.43 | 24.62 | 24.37 | 0.65% | 3,865 |
| Jan 5, 2026 | 24.58 | 24.58 | 24.38 | 24.46 | 24.22 | 0.64% | 8,039 |
| Jan 2, 2026 | 24.13 | 24.41 | 24.11 | 24.31 | 24.06 | 0.46% | 2,571 |
| Dec 31, 2025 | 24.21 | 24.29 | 24.20 | 24.20 | 23.95 | -0.73% | 3,726 |
| Dec 30, 2025 | 24.44 | 24.44 | 24.37 | 24.37 | 24.13 | -0.88% | 2,530 |
| Dec 29, 2025 | 24.58 | 24.60 | 24.54 | 24.59 | 24.10 | -0.06% | 4,686 |
| Dec 26, 2025 | 24.49 | 24.61 | 24.49 | 24.61 | 24.11 | 0.06% | 2,640 |
| Dec 24, 2025 | 24.44 | 24.62 | 24.44 | 24.59 | 24.10 | 0.32% | 3,921 |
| Dec 23, 2025 | 24.78 | 24.78 | 24.46 | 24.51 | 24.02 | -0.20% | 5,084 |
| Dec 22, 2025 | 24.61 | 24.63 | 24.55 | 24.56 | 24.07 | 0.07% | 4,289 |
| Dec 19, 2025 | 24.53 | 24.57 | 24.53 | 24.54 | 24.05 | 0.61% | 4,694 |
| Dec 18, 2025 | 24.58 | 24.58 | 24.39 | 24.39 | 23.90 | -0.59% | 2,504 |
| Dec 17, 2025 | 24.52 | 24.54 | 24.36 | 24.54 | 24.05 | 0.19% | 9,006 |
| Dec 16, 2025 | 24.58 | 24.58 | 24.40 | 24.49 | 24.00 | -0.50% | 12,898 |
| Dec 15, 2025 | 24.65 | 24.65 | 24.52 | 24.61 | 24.12 | -0.19% | 2,151 |
| Dec 12, 2025 | 24.90 | 24.92 | 24.66 | 24.66 | 24.17 | -0.63% | 4,690 |