Amplify COWS Covered Call ETF (HCOW)
NASDAQ: HCOW · Real-Time Price · USD
24.28
-0.28 (-1.15%)
Aug 28, 2025, 4:00 PM - Market closed
HCOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 24.21 | 24.30 | 24.18 | 24.28 | 24.28 | -1.14% | 13,827 |
| Aug 27, 2025 | 24.44 | 24.58 | 24.44 | 24.56 | 24.32 | 0.82% | 1,583 |
| Aug 26, 2025 | 24.36 | 24.40 | 24.34 | 24.36 | 24.12 | -0.12% | 1,117 |
| Aug 25, 2025 | 24.40 | 24.42 | 24.39 | 24.39 | 24.15 | -0.06% | 1,432 |
| Aug 22, 2025 | 23.74 | 24.41 | 23.74 | 24.41 | 24.16 | 2.97% | 1,090 |
| Aug 21, 2025 | 23.50 | 23.72 | 23.47 | 23.70 | 23.46 | 0.16% | 2,959 |
| Aug 20, 2025 | 23.56 | 23.70 | 23.56 | 23.66 | 23.43 | -0.60% | 4,252 |
| Aug 19, 2025 | 23.86 | 24.04 | 23.77 | 23.81 | 23.57 | 0.32% | 3,888 |
| Aug 18, 2025 | 23.51 | 23.83 | 23.51 | 23.73 | 23.50 | -0.44% | 5,054 |
| Aug 15, 2025 | 23.97 | 23.97 | 23.81 | 23.84 | 23.60 | -0.31% | 1,823 |
| Aug 14, 2025 | 23.80 | 23.91 | 23.74 | 23.91 | 23.67 | -0.81% | 3,370 |
| Aug 13, 2025 | 23.94 | 24.11 | 23.94 | 24.11 | 23.87 | 2.01% | 1,633 |
| Aug 12, 2025 | 23.24 | 23.67 | 23.24 | 23.63 | 23.40 | 2.24% | 2,697 |
| Aug 11, 2025 | 23.14 | 23.18 | 23.06 | 23.11 | 22.88 | -0.53% | 3,917 |
| Aug 8, 2025 | 23.29 | 23.34 | 23.21 | 23.24 | 23.01 | 0.50% | 1,905 |
| Aug 7, 2025 | 23.08 | 23.23 | 23.07 | 23.12 | 22.89 | -0.74% | 3,220 |
| Aug 6, 2025 | 23.35 | 23.38 | 23.29 | 23.29 | 23.06 | - | 1,676 |
| Aug 5, 2025 | 23.49 | 23.49 | 23.00 | 23.29 | 23.06 | 0.42% | 1,742 |
| Aug 4, 2025 | 23.10 | 23.22 | 23.10 | 23.19 | 22.96 | 1.66% | 2,183 |
| Aug 1, 2025 | 22.81 | 22.92 | 22.73 | 22.82 | 22.59 | -1.61% | 4,257 |
| Jul 31, 2025 | 23.26 | 23.34 | 23.19 | 23.19 | 22.96 | -1.14% | 1,696 |
| Jul 30, 2025 | 23.64 | 23.68 | 23.38 | 23.46 | 23.22 | -2.06% | 2,264 |
| Jul 29, 2025 | 24.11 | 24.11 | 23.91 | 23.95 | 23.47 | -0.64% | 2,030 |
| Jul 28, 2025 | 24.00 | 24.15 | 23.98 | 24.11 | 23.62 | 0.42% | 2,463 |
| Jul 25, 2025 | 24.03 | 24.03 | 24.00 | 24.00 | 23.52 | 0.25% | 668 |
| Jul 24, 2025 | 23.87 | 24.08 | 23.87 | 23.94 | 23.47 | -0.27% | 3,327 |
| Jul 23, 2025 | 23.97 | 24.05 | 23.92 | 24.01 | 23.53 | 1.05% | 2,875 |
| Jul 22, 2025 | 23.60 | 23.76 | 23.60 | 23.76 | 23.29 | 1.43% | 1,313 |
| Jul 21, 2025 | 23.57 | 23.57 | 23.43 | 23.43 | 22.96 | -0.46% | 2,253 |
| Jul 18, 2025 | 23.49 | 23.53 | 23.47 | 23.53 | 23.06 | 0.15% | 2,322 |
| Jul 17, 2025 | 23.34 | 23.54 | 23.34 | 23.50 | 23.03 | 0.97% | 2,340 |
| Jul 16, 2025 | 23.35 | 23.35 | 23.23 | 23.27 | 22.81 | -0.16% | 2,624 |
| Jul 15, 2025 | 23.60 | 23.60 | 23.30 | 23.31 | 22.84 | -1.44% | 5,180 |
| Jul 14, 2025 | 23.60 | 23.65 | 23.50 | 23.65 | 23.18 | -0.46% | 3,148 |
| Jul 11, 2025 | 23.75 | 23.78 | 23.66 | 23.76 | 23.29 | -0.34% | 5,087 |
| Jul 10, 2025 | 23.57 | 23.84 | 23.50 | 23.84 | 23.36 | 0.51% | 4,509 |
| Jul 9, 2025 | 23.67 | 23.73 | 23.60 | 23.72 | 23.25 | 0.19% | 3,321 |
| Jul 8, 2025 | 23.47 | 23.75 | 23.47 | 23.68 | 23.20 | 1.24% | 3,880 |
| Jul 7, 2025 | 23.55 | 23.55 | 23.34 | 23.39 | 22.92 | -0.74% | 3,114 |
| Jul 3, 2025 | 23.58 | 23.64 | 23.56 | 23.56 | 23.09 | 0.38% | 1,292 |
| Jul 2, 2025 | 23.25 | 23.47 | 23.25 | 23.47 | 23.00 | 0.90% | 759 |
| Jul 1, 2025 | 22.86 | 23.40 | 22.86 | 23.26 | 22.80 | 1.88% | 2,593 |
| Jun 30, 2025 | 22.88 | 22.92 | 22.83 | 22.83 | 22.37 | 0.09% | 3,965 |
| Jun 27, 2025 | 22.84 | 22.94 | 22.65 | 22.81 | 22.35 | 0.84% | 14,002 |
| Jun 26, 2025 | 23.03 | 23.03 | 22.62 | 22.62 | 21.99 | -0.41% | 28,034 |
| Jun 25, 2025 | 22.79 | 22.80 | 22.71 | 22.71 | 22.08 | -1.16% | 1,430 |
| Jun 24, 2025 | 22.95 | 22.98 | 22.95 | 22.98 | 22.34 | 1.50% | 1,307 |
| Jun 23, 2025 | 22.66 | 22.66 | 22.41 | 22.64 | 22.01 | -0.13% | 9,364 |
| Jun 20, 2025 | 22.84 | 22.84 | 22.65 | 22.67 | 22.03 | -0.22% | 2,401 |
| Jun 18, 2025 | 22.71 | 22.72 | 22.70 | 22.72 | 22.08 | 0.18% | 648 |