Skip to main content
Amplify Cash Flow High Income ETF (HCOW)
NASDAQ: HCOW · Real-Time Price · USD
27.18
+0.50 (1.87%)
Nov 21, 2024, 11:38 AM EST - Market open

HCOW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202426.6826.6826.5926.6826.680.87%1,991
Nov 19, 202426.3326.4626.3326.4526.45-0.69%1,188
Nov 18, 202426.6826.6826.6426.6426.640.83%257,513
Nov 15, 202426.4226.4226.4226.4226.42-0.71%317
Nov 14, 202426.6826.6826.6126.6126.61-0.13%134
Nov 13, 202426.6726.6726.6426.6426.640.16%200
Nov 12, 202426.6026.6026.6026.6026.60-0.93%67
Nov 11, 202426.9226.9226.8526.8526.851.00%310
Nov 8, 202426.6226.6226.5826.5826.58-0.52%381
Nov 7, 202426.5826.7226.5826.7226.720.43%531
Nov 6, 202426.4326.6126.4226.6126.613.36%400
Nov 5, 202425.7925.7925.7425.7425.740.23%2,002
Nov 4, 202425.6825.6825.6825.6825.680.90%43
Nov 1, 202425.4525.4525.4525.4525.45-0.47%125
Oct 31, 202425.5725.5725.5725.5725.570.13%103
Oct 30, 202425.4625.6225.4625.5425.54-0.79%1,727
Oct 29, 202425.7425.7425.7425.7425.57-0.77%116
Oct 28, 202425.9325.9625.9325.9425.770.58%5,180
Oct 25, 202425.9125.9125.7925.7925.620.16%248
Oct 24, 202425.7525.7525.7525.7525.580.19%4,942
Oct 23, 202425.7025.7025.7025.7025.53-0.26%67
Oct 22, 202425.8125.8725.7725.7725.59-0.72%588
Oct 21, 202426.0426.0425.9525.9525.78-1.56%941
Oct 18, 202426.3426.3726.3426.3726.190.05%985
Oct 17, 202426.4226.4226.3526.3526.17-0.13%1,012
Oct 16, 202426.5026.5026.3726.3926.211.51%383
Oct 15, 202426.2126.2125.9925.9925.82-1.56%168
Oct 14, 202426.4026.4026.4026.4026.230.09%26
Oct 11, 202426.3826.3826.3826.3826.201.56%66
Oct 10, 202425.9825.9825.9825.9825.80-0.31%83
Oct 9, 202426.0626.0626.0626.0625.880.14%15
Oct 8, 202425.9426.0225.9426.0225.85-1.48%1,030
Oct 7, 202426.2526.4126.2526.4126.23-0.08%292
Oct 4, 202426.3226.4326.3226.4326.251.43%431
Oct 3, 202426.0526.2426.0526.0625.890.19%5,373
Oct 2, 202425.8826.0125.8826.0125.840.49%223
Oct 1, 202425.7625.8825.7625.8825.71-209
Sep 30, 202425.8825.8825.8825.8825.710.43%39
Sep 27, 202425.7025.7725.7025.7725.600.28%151
Sep 26, 202425.7025.8225.6425.7025.370.45%1,390
Sep 25, 202425.8425.8425.5825.5925.26-1.52%892
Sep 24, 202426.0026.0025.9825.9825.650.66%937
Sep 23, 202425.6525.8125.6525.8125.480.62%265
Sep 20, 202425.6525.6525.6525.6525.32-1.00%28
Sep 19, 202425.8526.0425.8525.9125.580.99%4,269
Sep 18, 202425.6625.6625.6625.6625.330.06%25
Sep 17, 202425.6025.6425.4625.6425.310.61%5,553
Sep 16, 202425.4825.4825.4825.4825.160.47%112
Sep 13, 202425.3725.3725.3625.3725.041.87%232
Sep 12, 202424.8824.9024.8824.9024.580.52%385
Sep 11, 202424.7224.7724.5224.7724.45-0.20%338
Sep 10, 202424.8024.8224.8024.8224.50-0.64%167
Sep 9, 202425.1425.1424.9824.9824.660.24%607
Sep 6, 202425.1625.1624.9224.9224.60-0.96%346
Sep 5, 202425.2725.2725.1625.1624.84-0.90%241
Sep 4, 202425.3925.3925.3925.3925.06-0.51%116
Sep 3, 202426.2526.2525.5225.5225.19-2.02%352
Aug 30, 202425.9226.0525.9226.0525.710.16%552
Aug 29, 202425.8426.1625.8426.0125.670.37%1,704
Aug 28, 202425.9125.9125.9125.9125.41-0.27%18
Aug 27, 202425.9825.9825.9825.9825.48-33
Aug 26, 202426.1126.1125.9825.9825.48-0.63%1,106
Aug 23, 202426.1026.1526.1026.1525.642.73%710
Aug 22, 202425.4525.4525.4525.4524.96-1.12%65
Aug 21, 202425.7425.7425.7425.7425.240.82%5,020
Aug 20, 202425.5325.5325.5325.5325.04-1.31%23
Aug 19, 202425.6125.8725.6125.8725.370.76%230
Aug 16, 202425.7125.7125.6825.6825.18-0.48%164
Aug 15, 202425.7525.8025.7525.8025.301.68%647
Aug 14, 202425.3725.3725.3725.3724.88-0.46%7
Aug 13, 202425.3225.4925.3225.4925.001.47%779
Aug 12, 202425.1825.1825.1225.1224.63-0.48%235
Aug 9, 202425.2425.2425.2425.2424.750.31%319
Aug 8, 202425.1325.1625.0125.1624.682.02%2,205
Aug 7, 202425.2925.2924.6724.6724.19-0.44%1,275
Aug 6, 202424.9224.9424.7724.7724.290.78%6,492
Aug 5, 202424.6724.6724.5824.5824.11-2.34%817
Aug 2, 202424.9125.1724.9125.1724.68-2.40%2,437
Aug 1, 202426.2326.2625.7925.7925.29-3.06%650
Jul 31, 202426.8326.8326.6026.6026.090.67%381
Jul 30, 202426.4326.4326.4326.4325.920.46%9
Jul 29, 202426.2526.4326.2526.3125.630.13%2,405
Jul 26, 202426.2726.2726.2726.2725.591.38%13
Jul 25, 202425.6825.9225.6825.9225.251.51%222
Jul 24, 202425.8625.8625.5325.5324.87-0.97%1,170
Jul 23, 202425.4825.9525.4825.7825.11-0.82%661
Jul 22, 202425.9925.9925.9925.9925.320.56%215
Jul 19, 202425.9925.9925.8525.8525.18-1.10%700
Jul 18, 202426.6926.6926.1426.1425.46-0.71%1,286
Jul 17, 202426.4026.4026.3326.3325.65-0.27%1,524
Jul 16, 202426.2526.4026.2526.4025.712.02%323
Jul 15, 202425.8625.8725.8625.8725.210.52%702
Jul 12, 202425.8425.8525.7425.7425.081.22%2,720
Jul 11, 202425.2025.4825.2025.4324.771.72%2,670
Jul 10, 202424.8225.0024.8225.0024.350.70%763
Jul 9, 202424.8924.8924.8324.8324.18-0.54%560
Jul 8, 202424.9624.9624.9624.9624.320.36%247
Jul 5, 202425.0025.0024.8324.8724.23-1.14%3,058
Jul 3, 202425.2025.2025.1225.1624.510.34%514
Jul 2, 202425.1725.1725.0725.0724.42-0.10%105