Skip to main content
Amplify Cash Flow High Income ETF (HCOW)
NASDAQ: HCOW · Real-Time Price · USD
26.42
+0.18 (0.68%)
Jan 21, 2025, 4:00 PM EST - Market closed

HCOW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202526.3626.4226.2826.4226.420.68%1,791
Jan 17, 202526.2626.3126.2026.2426.240.86%940
Jan 16, 202525.9626.0225.9126.0226.020.12%7,368
Jan 15, 202526.0226.1125.9725.9825.980.95%4,088
Jan 14, 202525.7225.8125.6925.7425.740.46%8,023
Jan 13, 202525.6125.6525.5125.6225.620.76%1,817
Jan 10, 202525.9425.9425.4025.4325.43-0.71%4,307
Jan 8, 202525.5025.6425.5025.6125.61-0.11%6,503
Jan 7, 202525.8725.8725.6425.6425.64-0.41%3,164
Jan 6, 202526.0226.0225.6925.7525.750.45%1,496
Jan 3, 202525.2925.7725.2925.6325.630.83%7,275
Jan 2, 202525.7525.7525.4225.4225.42-0.51%897
Dec 31, 202425.5625.5625.5225.5525.550.84%809
Dec 30, 202425.2425.4925.1225.3425.34-1.08%2,752
Dec 27, 202425.6525.6525.5425.6225.44-0.58%6,279
Dec 26, 202425.7125.8125.7025.7725.590.48%7,818
Dec 24, 202425.5825.6425.5325.6425.470.71%1,626
Dec 23, 202425.3525.5225.3225.4625.290.05%4,774
Dec 20, 202425.4825.6625.4525.4525.280.78%966
Dec 19, 202425.8425.8425.2425.2525.08-0.39%1,016
Dec 18, 202426.1726.2325.3525.3525.18-2.96%1,304
Dec 17, 202426.0826.1526.0226.1225.94-0.87%5,955
Dec 16, 202426.8426.8426.2826.3526.17-0.84%2,797
Dec 13, 202426.6126.6126.4726.5726.400.09%982
Dec 12, 202426.4626.7226.4626.5526.37-0.98%965
Dec 11, 202426.8626.9026.7526.8126.630.57%2,831
Dec 10, 202426.6626.6626.6626.6626.48-0.49%91
Dec 9, 202426.7926.7926.7926.7926.61-0.07%195
Dec 6, 202426.8826.8926.8126.8126.63-0.99%2,142
Dec 5, 202427.3427.3427.0827.0826.90-1.25%2,120
Dec 4, 202427.2827.4227.2827.4227.24-0.47%2,380
Dec 3, 202427.4627.5527.4527.5527.370.22%4,159
Dec 2, 202427.5527.5927.3927.4927.31-0.31%4,766
Nov 29, 202427.6027.6027.5827.5827.390.68%2,316
Nov 27, 202427.3427.4327.3427.3927.20-0.55%1,280
Nov 26, 202427.7027.7027.5327.5427.17-0.86%3,148
Nov 25, 202428.0528.0527.7827.7827.410.62%4,442
Nov 22, 202427.6027.6127.5927.6127.241.43%504
Nov 21, 202427.1027.2227.1027.2226.862.02%3,159
Nov 20, 202426.6826.6826.5926.6826.320.87%1,991
Nov 19, 202426.3326.4626.3326.4526.10-0.69%1,188
Nov 18, 202426.6826.6826.6426.6426.280.83%257,513
Nov 15, 202426.4226.4226.4226.4226.06-0.71%317
Nov 14, 202426.6826.6826.6126.6126.25-0.13%134
Nov 13, 202426.6726.6726.6426.6426.280.16%200
Nov 12, 202426.6026.6026.6026.6026.24-0.93%67
Nov 11, 202426.9226.9226.8526.8526.491.00%310
Nov 8, 202426.6226.6226.5826.5826.23-0.52%381
Nov 7, 202426.5826.7226.5826.7226.360.43%531
Nov 6, 202426.4326.6126.4226.6126.253.36%400
Nov 5, 202425.7925.7925.7425.7425.400.23%2,002
Nov 4, 202425.6825.6825.6825.6825.340.90%43
Nov 1, 202425.4525.4525.4525.4525.11-0.47%125
Oct 31, 202425.5725.5725.5725.5725.230.13%103
Oct 30, 202425.4625.6225.4625.5425.19-0.79%1,727
Oct 29, 202425.7425.7425.7425.7425.22-0.77%116
Oct 28, 202425.9325.9625.9325.9425.420.58%5,180
Oct 25, 202425.9125.9125.7925.7925.270.16%248
Oct 24, 202425.7525.7525.7525.7525.230.19%4,942
Oct 23, 202425.7025.7025.7025.7025.19-0.26%67
Oct 22, 202425.8125.8725.7725.7725.25-0.72%588
Oct 21, 202426.0426.0425.9525.9525.43-1.56%941
Oct 18, 202426.3426.3726.3426.3725.840.05%985
Oct 17, 202426.4226.4226.3526.3525.82-0.13%1,012
Oct 16, 202426.5026.5026.3726.3925.861.51%383
Oct 15, 202426.2126.2125.9925.9925.47-1.56%168
Oct 14, 202426.4026.4026.4026.4025.880.09%26
Oct 11, 202426.3826.3826.3826.3825.851.56%66
Oct 10, 202425.9825.9825.9825.9825.46-0.31%83
Oct 9, 202426.0626.0626.0626.0625.530.14%15
Oct 8, 202425.9426.0225.9426.0225.50-1.48%1,030
Oct 7, 202426.2526.4126.2526.4125.88-0.08%292
Oct 4, 202426.3226.4326.3226.4325.901.43%431
Oct 3, 202426.0526.2426.0526.0625.540.19%5,373
Oct 2, 202425.8826.0125.8826.0125.490.49%223
Oct 1, 202425.7625.8825.7625.8825.37-209
Sep 30, 202425.8825.8825.8825.8825.370.43%39
Sep 27, 202425.7025.7725.7025.7725.260.28%151
Sep 26, 202425.7025.8225.6425.7025.030.45%1,390
Sep 25, 202425.8425.8425.5825.5924.92-1.52%892
Sep 24, 202426.0026.0025.9825.9825.300.66%937
Sep 23, 202425.6525.8125.6525.8125.140.62%265
Sep 20, 202425.6525.6525.6525.6524.98-1.00%28
Sep 19, 202425.8526.0425.8525.9125.230.99%4,269
Sep 18, 202425.6625.6625.6625.6624.990.06%25
Sep 17, 202425.6025.6425.4625.6424.970.61%5,553
Sep 16, 202425.4825.4825.4825.4824.820.47%112
Sep 13, 202425.3725.3725.3625.3724.701.87%232
Sep 12, 202424.8824.9024.8824.9024.250.52%385
Sep 11, 202424.7224.7724.5224.7724.12-0.20%338
Sep 10, 202424.8024.8224.8024.8224.17-0.64%167
Sep 9, 202425.1425.1424.9824.9824.330.24%607
Sep 6, 202425.1625.1624.9224.9224.27-0.96%346
Sep 5, 202425.2725.2725.1625.1624.51-0.90%241
Sep 4, 202425.3925.3925.3925.3924.73-0.51%116
Sep 3, 202426.2526.2525.5225.5224.86-2.02%352
Aug 30, 202425.9226.0525.9226.0525.370.16%552
Aug 29, 202425.8426.1625.8426.0125.330.37%1,704
Aug 28, 202425.9125.9125.9125.9125.07-0.27%18
Aug 27, 202425.9825.9825.9825.9825.14-33