Skip to main content
Amplify Cash Flow High Income ETF (HCOW)
NASDAQ: HCOW · Real-Time Price · USD
25.74
-0.20 (-0.77%)
Oct 29, 2024, 4:00 PM EDT - Market closed

HCOW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202425.7425.7425.7425.7425.74-0.77%116
Oct 28, 202425.9325.9625.9325.9425.940.58%5,180
Oct 25, 202425.9125.9125.7925.7925.790.16%248
Oct 24, 202425.7525.7525.7525.7525.750.19%4,942
Oct 23, 202425.7025.7025.7025.7025.70-0.26%67
Oct 22, 202425.8125.8725.7725.7725.77-0.72%588
Oct 21, 202426.0426.0425.9525.9525.95-1.56%941
Oct 18, 202426.3426.3726.3426.3726.370.05%985
Oct 17, 202426.4226.4226.3526.3526.35-0.13%1,012
Oct 16, 202426.5026.5026.3726.3926.391.51%383
Oct 15, 202426.2126.2125.9925.9925.99-1.56%168
Oct 14, 202426.4026.4026.4026.4026.400.09%26
Oct 11, 202426.3826.3826.3826.3826.381.56%66
Oct 10, 202425.9825.9825.9825.9825.98-0.31%83
Oct 9, 202426.0626.0626.0626.0626.060.14%15
Oct 8, 202425.9426.0225.9426.0226.02-1.48%1,030
Oct 7, 202426.2526.4126.2526.4126.41-0.08%292
Oct 4, 202426.3226.4326.3226.4326.431.43%431
Oct 3, 202426.0526.2426.0526.0626.060.19%5,373
Oct 2, 202425.8826.0125.8826.0126.010.49%223
Oct 1, 202425.7625.8825.7625.8825.88-209
Sep 30, 202425.8825.8825.8825.8825.880.43%39
Sep 27, 202425.7025.7725.7025.7725.770.28%151
Sep 26, 202425.7025.8225.6425.7025.540.45%1,390
Sep 25, 202425.8425.8425.5825.5925.43-1.52%892
Sep 24, 202426.0026.0025.9825.9825.820.66%937
Sep 23, 202425.6525.8125.6525.8125.650.62%265
Sep 20, 202425.6525.6525.6525.6525.49-1.00%28
Sep 19, 202425.8526.0425.8525.9125.750.99%4,269
Sep 18, 202425.6625.6625.6625.6625.500.06%25
Sep 17, 202425.6025.6425.4625.6425.480.61%5,553
Sep 16, 202425.4825.4825.4825.4825.330.47%112
Sep 13, 202425.3725.3725.3625.3725.211.87%232
Sep 12, 202424.8824.9024.8824.9024.750.52%385
Sep 11, 202424.7224.7724.5224.7724.62-0.20%338
Sep 10, 202424.8024.8224.8024.8224.67-0.64%167
Sep 9, 202425.1425.1424.9824.9824.830.24%607
Sep 6, 202425.1625.1624.9224.9224.77-0.96%346
Sep 5, 202425.2725.2725.1625.1625.01-0.90%241
Sep 4, 202425.3925.3925.3925.3925.23-0.51%116
Sep 3, 202426.2526.2525.5225.5225.36-2.02%352
Aug 30, 202425.9226.0525.9226.0525.890.16%552
Aug 29, 202425.8426.1625.8426.0125.850.37%1,704
Aug 28, 202425.9125.9125.9125.9125.58-0.27%18
Aug 27, 202425.9825.9825.9825.9825.65-33
Aug 26, 202426.1126.1125.9825.9825.65-0.63%1,106
Aug 23, 202426.1026.1526.1026.1525.812.73%710
Aug 22, 202425.4525.4525.4525.4525.13-1.12%65
Aug 21, 202425.7425.7425.7425.7425.410.82%5,020
Aug 20, 202425.5325.5325.5325.5325.21-1.31%23
Aug 19, 202425.6125.8725.6125.8725.540.76%230
Aug 16, 202425.7125.7125.6825.6825.35-0.48%164
Aug 15, 202425.7525.8025.7525.8025.471.68%647
Aug 14, 202425.3725.3725.3725.3725.05-0.46%7
Aug 13, 202425.3225.4925.3225.4925.161.47%779
Aug 12, 202425.1825.1825.1225.1224.80-0.48%235
Aug 9, 202425.2425.2425.2425.2424.920.31%319
Aug 8, 202425.1325.1625.0125.1624.842.02%2,205
Aug 7, 202425.2925.2924.6724.6724.35-0.44%1,275
Aug 6, 202424.9224.9424.7724.7724.460.78%6,492
Aug 5, 202424.6724.6724.5824.5824.27-2.34%817
Aug 2, 202424.9125.1724.9125.1724.85-2.40%2,437
Aug 1, 202426.2326.2625.7925.7925.46-3.06%650
Jul 31, 202426.8326.8326.6026.6026.270.67%381
Jul 30, 202426.4326.4326.4326.4326.090.46%9
Jul 29, 202426.2526.4326.2526.3125.800.13%2,405
Jul 26, 202426.2726.2726.2726.2725.771.38%13
Jul 25, 202425.6825.9225.6825.9225.421.51%222
Jul 24, 202425.8625.8625.5325.5325.04-0.97%1,170
Jul 23, 202425.4825.9525.4825.7825.28-0.82%661
Jul 22, 202425.9925.9925.9925.9925.490.56%215
Jul 19, 202425.9925.9925.8525.8525.35-1.10%700
Jul 18, 202426.6926.6926.1426.1425.64-0.71%1,286
Jul 17, 202426.4026.4026.3326.3325.82-0.27%1,524
Jul 16, 202426.2526.4026.2526.4025.892.02%323
Jul 15, 202425.8625.8725.8625.8725.380.52%702
Jul 12, 202425.8425.8525.7425.7425.251.22%2,720
Jul 11, 202425.2025.4825.2025.4324.941.72%2,670
Jul 10, 202424.8225.0024.8225.0024.520.70%763
Jul 9, 202424.8924.8924.8324.8324.35-0.54%560
Jul 8, 202424.9624.9624.9624.9624.480.36%247
Jul 5, 202425.0025.0024.8324.8724.39-1.14%3,058
Jul 3, 202425.2025.2025.1225.1624.670.34%514
Jul 2, 202425.1725.1725.0725.0724.59-0.10%105
Jul 1, 202425.1025.1025.1025.1024.61-0.99%171
Jun 28, 202425.3425.3525.2925.3524.860.74%1,106
Jun 27, 202425.1925.1925.1625.1624.68-1.16%215
Jun 26, 202425.4225.4625.4225.4624.80-0.39%457
Jun 25, 202425.5525.5825.4625.5624.90-0.80%740
Jun 24, 202425.7125.7825.7125.7625.091.09%5,568
Jun 21, 202425.3225.4825.3225.4824.820.23%415
Jun 20, 202425.4225.4225.4225.4224.770.42%59
Jun 18, 202425.3625.3625.3225.3224.660.25%315
Jun 17, 202425.0225.2625.0225.2624.600.76%870
Jun 14, 202425.0225.0725.0125.0724.42-1.53%945
Jun 13, 202425.3825.5125.3625.4624.80-0.99%824
Jun 12, 202425.9625.9625.7125.7125.050.30%191
Jun 11, 202425.6325.6325.6325.6324.97-0.31%26
Jun 10, 202425.7725.7725.7125.7125.050.84%264
Jun 7, 202425.6125.6125.5025.5024.84-0.67%216