Amplify COWS Covered Call ETF (HCOW)
NASDAQ: HCOW · Real-Time Price · USD
23.93
+0.19 (0.80%)
At close: Mar 31, 2025, 4:00 PM
23.85
-0.08 (-0.33%)
After-hours: Mar 31, 2025, 4:26 PM EDT
HCOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 23.74 | 23.93 | 23.59 | 23.93 | 23.93 | 0.80% | 2,140 |
| Mar 28, 2025 | 23.75 | 23.93 | 23.74 | 23.74 | 23.74 | -2.47% | 2,415 |
| Mar 27, 2025 | 24.20 | 24.34 | 24.19 | 24.34 | 24.13 | -0.53% | 2,346 |
| Mar 26, 2025 | 24.78 | 24.78 | 24.44 | 24.47 | 24.26 | 0.08% | 5,713 |
| Mar 25, 2025 | 24.56 | 24.56 | 24.45 | 24.45 | 24.24 | -0.41% | 6,562 |
| Mar 24, 2025 | 24.48 | 24.56 | 24.35 | 24.55 | 24.34 | 1.74% | 13,777 |
| Mar 21, 2025 | 23.95 | 24.16 | 23.95 | 24.13 | 23.93 | -0.67% | 2,717 |
| Mar 20, 2025 | 24.33 | 24.41 | 24.29 | 24.29 | 24.09 | -0.41% | 5,027 |
| Mar 19, 2025 | 24.25 | 24.39 | 24.25 | 24.39 | 24.18 | 1.08% | 1,268 |
| Mar 18, 2025 | 24.05 | 24.13 | 24.05 | 24.13 | 23.93 | -0.29% | 908 |
| Mar 17, 2025 | 24.09 | 24.25 | 24.05 | 24.20 | 23.99 | 1.85% | 4,348 |
| Mar 14, 2025 | 23.50 | 23.85 | 23.50 | 23.76 | 23.56 | 1.58% | 6,350 |
| Mar 13, 2025 | 23.62 | 23.65 | 23.22 | 23.39 | 23.19 | -0.68% | 1,943 |
| Mar 12, 2025 | 23.65 | 23.77 | 23.55 | 23.55 | 23.35 | -0.97% | 2,664 |
| Mar 11, 2025 | 24.02 | 24.02 | 23.75 | 23.78 | 23.58 | -1.33% | 4,810 |
| Mar 10, 2025 | 24.26 | 24.36 | 23.86 | 24.10 | 23.90 | -1.03% | 3,675 |
| Mar 7, 2025 | 24.02 | 24.38 | 24.00 | 24.35 | 24.14 | 2.02% | 3,887 |
| Mar 6, 2025 | 23.81 | 24.00 | 23.74 | 23.87 | 23.67 | -0.12% | 1,637 |
| Mar 5, 2025 | 23.87 | 23.94 | 23.71 | 23.90 | 23.69 | 0.51% | 1,926 |
| Mar 4, 2025 | 23.91 | 24.04 | 23.56 | 23.78 | 23.57 | -1.02% | 12,888 |
| Mar 3, 2025 | 24.66 | 24.70 | 24.02 | 24.02 | 23.82 | -2.48% | 3,847 |
| Feb 28, 2025 | 24.61 | 24.65 | 24.47 | 24.63 | 24.42 | 0.75% | 5,012 |
| Feb 27, 2025 | 24.70 | 24.70 | 24.44 | 24.45 | 24.24 | -1.38% | 3,300 |
| Feb 26, 2025 | 24.90 | 24.90 | 24.76 | 24.79 | 24.37 | -0.12% | 1,804 |
| Feb 25, 2025 | 25.09 | 25.09 | 24.81 | 24.82 | 24.40 | -0.12% | 1,916 |
| Feb 24, 2025 | 24.76 | 24.92 | 24.76 | 24.85 | 24.43 | -0.06% | 1,301 |
| Feb 21, 2025 | 25.33 | 25.33 | 24.82 | 24.86 | 24.45 | -2.15% | 8,295 |
| Feb 20, 2025 | 25.50 | 25.50 | 25.28 | 25.41 | 24.98 | -0.47% | 11,194 |
| Feb 19, 2025 | 25.51 | 25.57 | 25.38 | 25.53 | 25.10 | -0.66% | 8,140 |
| Feb 18, 2025 | 25.71 | 25.71 | 25.50 | 25.70 | 25.27 | 1.03% | 7,507 |
| Feb 14, 2025 | 25.52 | 25.52 | 25.44 | 25.44 | 25.01 | 0.66% | 4,942 |
| Feb 13, 2025 | 25.20 | 25.37 | 25.20 | 25.27 | 24.85 | 0.44% | 3,848 |
| Feb 12, 2025 | 25.15 | 25.23 | 25.15 | 25.16 | 24.74 | -0.98% | 5,964 |
| Feb 11, 2025 | 25.26 | 25.41 | 25.26 | 25.41 | 24.98 | 0.24% | 5,225 |
| Feb 10, 2025 | 25.32 | 25.36 | 25.27 | 25.35 | 24.92 | 0.82% | 1,928 |
| Feb 7, 2025 | 25.34 | 25.34 | 25.14 | 25.14 | 24.72 | -0.46% | 1,583 |
| Feb 6, 2025 | 25.27 | 25.30 | 25.15 | 25.26 | 24.84 | -0.65% | 2,594 |
| Feb 5, 2025 | 25.46 | 25.47 | 25.43 | 25.43 | 25.00 | 0.26% | 1,299 |
| Feb 4, 2025 | 25.44 | 25.46 | 25.36 | 25.36 | 24.93 | 0.50% | 3,644 |
| Feb 3, 2025 | 24.99 | 25.35 | 24.96 | 25.24 | 24.81 | -1.31% | 2,527 |
| Jan 31, 2025 | 25.65 | 25.77 | 25.54 | 25.57 | 25.14 | -0.62% | 4,110 |
| Jan 30, 2025 | 25.73 | 25.73 | 25.68 | 25.73 | 25.30 | -0.53% | 1,008 |
| Jan 29, 2025 | 26.02 | 26.02 | 25.87 | 25.87 | 25.26 | -0.51% | 1,984 |
| Jan 28, 2025 | 26.19 | 26.19 | 25.95 | 26.00 | 25.39 | -0.54% | 1,507 |
| Jan 27, 2025 | 26.19 | 26.20 | 26.02 | 26.14 | 25.53 | 0.65% | 2,976 |
| Jan 24, 2025 | 25.95 | 26.01 | 25.93 | 25.97 | 25.36 | -0.43% | 6,172 |
| Jan 23, 2025 | 26.10 | 26.16 | 26.05 | 26.08 | 25.47 | -0.37% | 2,701 |
| Jan 22, 2025 | 26.33 | 26.33 | 26.14 | 26.18 | 25.57 | -0.91% | 1,020 |
| Jan 21, 2025 | 26.36 | 26.42 | 26.28 | 26.42 | 25.80 | 0.68% | 1,791 |
| Jan 17, 2025 | 26.26 | 26.31 | 26.20 | 26.24 | 25.63 | 0.86% | 940 |