Skip to main content
Amplify COWS Covered Call ETF (HCOW)
NASDAQ: HCOW · Real-Time Price · USD
24.86
-0.55 (-2.15%)
Feb 21, 2025, 4:00 PM EST - Market closed

HCOW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.3325.3324.8224.8624.86-2.15%8,295
Feb 20, 202525.5025.5025.2825.4125.41-0.47%11,194
Feb 19, 202525.5125.5725.3825.5325.53-0.66%8,140
Feb 18, 202525.7125.7125.5025.7025.701.03%7,507
Feb 14, 202525.5225.5225.4425.4425.440.66%4,942
Feb 13, 202525.2025.3725.2025.2725.270.44%3,848
Feb 12, 202525.1525.2325.1525.1625.16-0.98%5,964
Feb 11, 202525.2625.4125.2625.4125.410.24%5,225
Feb 10, 202525.3225.3625.2725.3525.350.82%1,928
Feb 7, 202525.3425.3425.1425.1425.14-0.46%1,583
Feb 6, 202525.2725.3025.1525.2625.26-0.65%2,594
Feb 5, 202525.4625.4725.4325.4325.430.26%1,299
Feb 4, 202525.4425.4625.3625.3625.360.50%3,644
Feb 3, 202524.9925.3524.9625.2425.24-1.31%2,527
Jan 31, 202525.6525.7725.5425.5725.57-0.62%4,110
Jan 30, 202525.7325.7325.6825.7325.73-0.53%1,008
Jan 29, 202526.0226.0225.8725.8725.70-0.51%1,984
Jan 28, 202526.1926.1925.9526.0025.83-0.54%1,507
Jan 27, 202526.1926.2026.0226.1425.970.65%2,976
Jan 24, 202525.9526.0125.9325.9725.80-0.43%6,172
Jan 23, 202526.1026.1626.0526.0825.91-0.37%2,701
Jan 22, 202526.3326.3326.1426.1826.01-0.91%1,020
Jan 21, 202526.3626.4226.2826.4226.240.68%1,791
Jan 17, 202526.2626.3126.2026.2426.070.86%940
Jan 16, 202525.9626.0225.9126.0225.840.12%7,368
Jan 15, 202526.0226.1125.9725.9825.810.95%4,088
Jan 14, 202525.7225.8125.6925.7425.570.46%8,023
Jan 13, 202525.6125.6525.5125.6225.450.76%1,817
Jan 10, 202525.9425.9425.4025.4325.26-0.71%4,307
Jan 8, 202525.5025.6425.5025.6125.44-0.11%6,503
Jan 7, 202525.8725.8725.6425.6425.47-0.41%3,164
Jan 6, 202526.0226.0225.6925.7525.570.45%1,496
Jan 3, 202525.2925.7725.2925.6325.460.83%7,275
Jan 2, 202525.7525.7525.4225.4225.25-0.51%897
Dec 31, 202425.5625.5625.5225.5525.380.84%809
Dec 30, 202425.2425.4925.1225.3425.17-1.08%2,752
Dec 27, 202425.6525.6525.5425.6225.27-0.58%6,279
Dec 26, 202425.7125.8125.7025.7725.420.48%7,818
Dec 24, 202425.5825.6425.5325.6425.300.71%1,626
Dec 23, 202425.3525.5225.3225.4625.120.05%4,774
Dec 20, 202425.4825.6625.4525.4525.110.78%966
Dec 19, 202425.8425.8425.2425.2524.91-0.39%1,016
Dec 18, 202426.1726.2325.3525.3525.01-2.96%1,304
Dec 17, 202426.0826.1526.0226.1225.77-0.87%5,955
Dec 16, 202426.8426.8426.2826.3526.00-0.84%2,797
Dec 13, 202426.6126.6126.4726.5726.220.09%982
Dec 12, 202426.4626.7226.4626.5526.20-0.98%965
Dec 11, 202426.8626.9026.7526.8126.460.57%2,831
Dec 10, 202426.6626.6626.6626.6626.30-0.49%91
Dec 9, 202426.7926.7926.7926.7926.43-0.07%195
Dec 6, 202426.8826.8926.8126.8126.45-0.99%2,142
Dec 5, 202427.3427.3427.0827.0826.72-1.25%2,120
Dec 4, 202427.2827.4227.2827.4227.06-0.47%2,380
Dec 3, 202427.4627.5527.4527.5527.180.22%4,159
Dec 2, 202427.5527.5927.3927.4927.12-0.31%4,766
Nov 29, 202427.6027.6027.5827.5827.210.68%2,316
Nov 27, 202427.3427.4327.3427.3927.02-0.55%1,280
Nov 26, 202427.7027.7027.5327.5426.99-0.86%3,148
Nov 25, 202428.0528.0527.7827.7827.220.62%4,442
Nov 22, 202427.6027.6127.5927.6127.061.43%504
Nov 21, 202427.1027.2227.1027.2226.682.02%3,159
Nov 20, 202426.6826.6826.5926.6826.150.87%1,991
Nov 19, 202426.3326.4626.3326.4525.92-0.69%1,188
Nov 18, 202426.6826.6826.6426.6426.100.83%257,513
Nov 15, 202426.4226.4226.4226.4225.89-0.71%317
Nov 14, 202426.6826.6826.6126.6126.07-0.13%134
Nov 13, 202426.6726.6726.6426.6426.110.16%200
Nov 12, 202426.6026.6026.6026.6026.07-0.93%67
Nov 11, 202426.9226.9226.8526.8526.311.00%310
Nov 8, 202426.6226.6226.5826.5826.05-0.52%381
Nov 7, 202426.5826.7226.5826.7226.190.43%531
Nov 6, 202426.4326.6126.4226.6126.073.36%400
Nov 5, 202425.7925.7925.7425.7425.230.23%2,002
Nov 4, 202425.6825.6825.6825.6825.170.90%43
Nov 1, 202425.4525.4525.4525.4524.94-0.47%125
Oct 31, 202425.5725.5725.5725.5725.060.13%103
Oct 30, 202425.4625.6225.4625.5425.02-0.79%1,727
Oct 29, 202425.7425.7425.7425.7425.06-0.77%116
Oct 28, 202425.9325.9625.9325.9425.250.58%5,180
Oct 25, 202425.9125.9125.7925.7925.110.16%248
Oct 24, 202425.7525.7525.7525.7525.070.19%4,942
Oct 23, 202425.7025.7025.7025.7025.02-0.26%67
Oct 22, 202425.8125.8725.7725.7725.08-0.72%588
Oct 21, 202426.0426.0425.9525.9525.26-1.56%941
Oct 18, 202426.3426.3726.3426.3725.660.05%985
Oct 17, 202426.4226.4226.3526.3525.65-0.13%1,012
Oct 16, 202426.5026.5026.3726.3925.681.51%383
Oct 15, 202426.2126.2125.9925.9925.30-1.56%168
Oct 14, 202426.4026.4026.4026.4025.700.09%26
Oct 11, 202426.3826.3826.3826.3825.681.56%66
Oct 10, 202425.9825.9825.9825.9825.29-0.31%83
Oct 9, 202426.0626.0626.0626.0625.360.14%15
Oct 8, 202425.9426.0225.9426.0225.33-1.48%1,030
Oct 7, 202426.2526.4126.2526.4125.71-0.08%292
Oct 4, 202426.3226.4326.3226.4325.731.43%431
Oct 3, 202426.0526.2426.0526.0625.370.19%5,373
Oct 2, 202425.8826.0125.8826.0125.320.49%223
Oct 1, 202425.7625.8825.7625.8825.20-209
Sep 30, 202425.8825.8825.8825.8825.200.43%39
Sep 27, 202425.7025.7725.7025.7725.090.28%151