Amplify COWS Covered Call ETF (HCOW)
NASDAQ: HCOW · Real-Time Price · USD
21.99
0.00 (0.00%)
May 30, 2025, 4:00 PM - Market closed
HCOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 21.85 | 21.99 | 21.78 | 21.99 | 21.99 | - | 2,666 |
| May 29, 2025 | 22.00 | 22.03 | 21.93 | 21.99 | 21.99 | -1.12% | 2,789 |
| May 28, 2025 | 22.37 | 22.38 | 22.24 | 22.24 | 22.04 | -0.85% | 3,073 |
| May 27, 2025 | 22.14 | 22.43 | 22.14 | 22.43 | 22.22 | 2.33% | 443 |
| May 23, 2025 | 21.55 | 21.94 | 21.55 | 21.92 | 21.72 | -0.77% | 1,162 |
| May 22, 2025 | 22.00 | 22.14 | 21.81 | 22.09 | 21.89 | -0.24% | 4,599 |
| May 21, 2025 | 22.53 | 22.53 | 22.14 | 22.14 | 21.94 | -2.05% | 4,630 |
| May 20, 2025 | 22.71 | 22.79 | 22.61 | 22.61 | 22.40 | -0.23% | 2,884 |
| May 19, 2025 | 22.45 | 22.66 | 22.45 | 22.66 | 22.45 | -0.53% | 1,230 |
| May 16, 2025 | 22.66 | 22.78 | 22.63 | 22.78 | 22.57 | 0.53% | 1,170 |
| May 15, 2025 | 22.50 | 22.66 | 22.50 | 22.66 | 22.45 | 0.44% | 2,131 |
| May 14, 2025 | 22.54 | 22.56 | 22.52 | 22.56 | 22.35 | -0.13% | 841 |
| May 13, 2025 | 23.11 | 23.11 | 22.59 | 22.59 | 22.38 | -2.25% | 17,803 |
| May 12, 2025 | 23.03 | 23.30 | 22.92 | 23.11 | 22.90 | 4.13% | 37,729 |
| May 9, 2025 | 22.30 | 22.30 | 22.07 | 22.19 | 21.99 | -0.65% | 6,305 |
| May 8, 2025 | 22.08 | 22.51 | 22.08 | 22.34 | 22.13 | 1.50% | 10,662 |
| May 7, 2025 | 22.09 | 22.10 | 22.01 | 22.01 | 21.81 | -0.50% | 1,542 |
| May 6, 2025 | 22.10 | 22.15 | 22.05 | 22.12 | 21.92 | 0.55% | 1,425 |
| May 5, 2025 | 21.76 | 22.07 | 21.76 | 22.00 | 21.80 | -0.60% | 2,039 |
| May 2, 2025 | 22.11 | 22.17 | 22.07 | 22.13 | 21.93 | 1.27% | 3,130 |
| May 1, 2025 | 22.02 | 22.02 | 21.86 | 21.86 | 21.65 | -0.10% | 1,260 |
| Apr 30, 2025 | 21.59 | 21.88 | 21.59 | 21.88 | 21.67 | -0.47% | 1,932 |
| Apr 29, 2025 | 21.95 | 21.98 | 21.84 | 21.98 | 21.78 | -0.63% | 4,144 |
| Apr 28, 2025 | 22.40 | 22.40 | 21.98 | 22.12 | 21.72 | 0.36% | 4,243 |
| Apr 25, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 21.64 | 0.22% | 987 |
| Apr 24, 2025 | 21.87 | 21.99 | 21.80 | 21.99 | 21.59 | 1.39% | 1,121 |
| Apr 23, 2025 | 21.77 | 21.77 | 21.69 | 21.69 | 21.29 | 0.60% | 1,946 |
| Apr 22, 2025 | 21.34 | 21.56 | 21.33 | 21.56 | 21.17 | 1.75% | 3,313 |
| Apr 21, 2025 | 21.86 | 21.86 | 20.99 | 21.19 | 20.80 | -2.32% | 1,556 |
| Apr 17, 2025 | 21.54 | 21.69 | 21.54 | 21.69 | 21.30 | 0.85% | 497 |
| Apr 16, 2025 | 21.62 | 21.74 | 21.44 | 21.51 | 21.12 | -0.74% | 2,124 |
| Apr 15, 2025 | 21.74 | 21.81 | 21.55 | 21.67 | 21.28 | -0.41% | 2,268 |
| Apr 14, 2025 | 22.20 | 22.20 | 21.50 | 21.76 | 21.36 | 1.07% | 6,379 |
| Apr 11, 2025 | 21.03 | 21.54 | 20.88 | 21.53 | 21.14 | 1.41% | 2,350 |
| Apr 10, 2025 | 21.39 | 21.44 | 20.75 | 21.23 | 20.84 | -4.59% | 5,124 |
| Apr 9, 2025 | 20.46 | 22.36 | 20.19 | 22.25 | 21.85 | 9.57% | 6,152 |
| Apr 8, 2025 | 20.60 | 20.67 | 20.31 | 20.31 | 19.94 | -3.01% | 1,474 |
| Apr 7, 2025 | 21.00 | 21.59 | 20.04 | 20.94 | 20.56 | -1.19% | 3,578 |
| Apr 4, 2025 | 21.52 | 21.65 | 21.19 | 21.19 | 20.80 | -6.05% | 4,003 |
| Apr 3, 2025 | 23.16 | 23.16 | 22.56 | 22.56 | 22.14 | -7.10% | 4,674 |
| Apr 2, 2025 | 24.02 | 24.28 | 24.00 | 24.28 | 23.84 | 1.51% | 1,837 |
| Apr 1, 2025 | 24.00 | 24.00 | 23.84 | 23.92 | 23.48 | -0.04% | 3,561 |
| Mar 31, 2025 | 23.74 | 23.93 | 23.59 | 23.93 | 23.49 | 0.80% | 2,140 |
| Mar 28, 2025 | 23.75 | 23.93 | 23.74 | 23.74 | 23.31 | -2.47% | 2,415 |
| Mar 27, 2025 | 24.20 | 24.34 | 24.19 | 24.34 | 23.69 | -0.53% | 2,346 |
| Mar 26, 2025 | 24.78 | 24.78 | 24.44 | 24.47 | 23.82 | 0.08% | 5,713 |
| Mar 25, 2025 | 24.56 | 24.56 | 24.45 | 24.45 | 23.80 | -0.41% | 6,562 |
| Mar 24, 2025 | 24.48 | 24.56 | 24.35 | 24.55 | 23.90 | 1.74% | 13,777 |
| Mar 21, 2025 | 23.95 | 24.16 | 23.95 | 24.13 | 23.49 | -0.67% | 2,717 |
| Mar 20, 2025 | 24.33 | 24.41 | 24.29 | 24.29 | 23.65 | -0.41% | 5,027 |