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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202524.3724.3724.3524.23--0.55%1,900
Oct 27, 202524.4424.4424.3324.3624.360.66%3,870
Oct 24, 202524.2324.3024.2024.2024.20-0.17%1,626
Oct 23, 202524.1524.2424.0324.2424.241.53%1,730
Oct 22, 202524.0524.0523.8123.8723.87-0.96%3,526
Oct 21, 202523.8324.1323.8124.1124.111.09%10,233
Oct 20, 202523.7823.8623.6723.8523.851.25%3,102
Oct 17, 202523.5723.5923.4023.5523.550.60%2,632
Oct 16, 202523.7923.7923.3223.4123.41-1.09%2,106
Oct 15, 202524.0224.0223.5623.6723.670.37%7,200
Oct 14, 202523.3623.6723.3623.5823.580.40%2,112
Oct 13, 202523.3823.5323.3123.4923.492.02%2,662
Oct 10, 202523.7123.7123.0223.0223.02-3.69%4,356
Oct 9, 202524.1724.1723.8723.9123.91-1.30%4,527
Oct 8, 202524.1024.2524.0824.2224.220.34%1,910
Oct 7, 202524.2224.2224.1424.1424.14-0.59%5,931
Oct 6, 202524.3024.3524.2124.2924.29-0.08%2,742
Oct 3, 202524.2624.4424.2424.3024.300.33%7,467
Oct 2, 202524.1324.2324.0924.2324.230.16%3,766
Oct 1, 202524.1624.2024.1424.1924.190.63%1,516
Sep 30, 202524.1124.1123.9224.0424.04-0.44%6,002
Sep 29, 202524.3124.3124.0524.1424.14-0.96%1,932
Sep 26, 202524.4224.4224.3124.3824.140.81%1,387
Sep 25, 202524.1524.2224.1224.1823.94-0.87%5,927
Sep 24, 202524.4224.4424.3624.3924.150.54%5,144
Sep 23, 202524.4724.5224.2624.2624.020.19%3,323
Sep 22, 202524.1824.2324.1724.2223.98-0.30%4,875
Sep 19, 202524.2724.2924.2624.2924.05-0.71%1,134
Sep 18, 202524.5024.5024.4224.4624.220.71%1,795
Sep 17, 202524.4824.4824.2924.2924.05-0.02%653
Sep 16, 202524.2824.3024.2624.3024.050.06%941
Sep 15, 202524.4024.4024.2524.2824.04-0.18%1,604
Sep 12, 202524.3924.4324.3224.3224.08-0.94%820
Sep 11, 202524.3324.5624.3324.5624.311.20%3,780
Sep 10, 202524.2424.2624.1224.2624.020.12%2,067
Sep 9, 202524.6624.6624.2324.2423.99-0.82%1,977
Sep 8, 202524.2124.4724.2124.4424.190.01%934
Sep 5, 202524.5524.5524.3224.4324.19-0.05%7,896
Sep 4, 202524.2424.4424.1824.4424.201.55%2,762
Sep 3, 202524.0824.0824.0724.0723.83-0.27%2,097
Sep 2, 202523.9224.1423.9224.1423.90-0.34%2,120
Aug 29, 202524.3924.3924.2224.2223.98-0.23%841
Aug 28, 202524.2124.3024.1824.2824.04-1.14%13,827
Aug 27, 202524.4424.5824.4424.5624.070.82%1,583
Aug 26, 202524.3624.4024.3424.3623.88-0.12%1,117
Aug 25, 202524.4024.4224.3924.3923.91-0.06%1,432
Aug 22, 202523.7424.4123.7424.4123.922.97%1,090
Aug 21, 202523.5023.7223.4723.7023.230.16%2,959
Aug 20, 202523.5623.7023.5623.6623.20-0.60%4,252
Aug 19, 202523.8624.0423.7723.8123.340.32%3,888