Amplify COWS Covered Call ETF (HCOW)
NASDAQ: HCOW · Real-Time Price · USD
22.12
+0.08 (0.36%)
Apr 28, 2025, 4:00 PM EDT - Market closed

HCOW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202522.4022.4021.9822.1222.120.36%4,243
Apr 25, 202522.0422.0422.0422.0422.040.22%987
Apr 24, 202521.8721.9921.8021.9921.991.39%1,121
Apr 23, 202521.7721.7721.6921.6921.690.60%1,946
Apr 22, 202521.3421.5621.3321.5621.561.75%3,313
Apr 21, 202521.8621.8620.9921.1921.19-2.32%1,556
Apr 17, 202521.5421.6921.5421.6921.690.85%497
Apr 16, 202521.6221.7421.4421.5121.51-0.74%2,124
Apr 15, 202521.7421.8121.5521.6721.67-0.41%2,268
Apr 14, 202522.2022.2021.5021.7621.761.07%6,379
Apr 11, 202521.0321.5420.8821.5321.531.41%2,350
Apr 10, 202521.3921.4420.7521.2321.23-4.59%5,124
Apr 9, 202520.4622.3620.1922.2522.259.57%6,152
Apr 8, 202520.6020.6720.3120.3120.31-3.01%1,474
Apr 7, 202521.0021.5920.0420.9420.94-1.19%3,578
Apr 4, 202521.5221.6521.1921.1921.19-6.05%4,003
Apr 3, 202523.1623.1622.5622.5622.56-7.10%4,674
Apr 2, 202524.0224.2824.0024.2824.281.51%1,837
Apr 1, 202524.0024.0023.8423.9223.92-0.04%3,561
Mar 31, 202523.7423.9323.5923.9323.930.80%2,140
Mar 28, 202523.7523.9323.7423.7423.74-2.47%2,415
Mar 27, 202524.2024.3424.1924.3424.13-0.53%2,346
Mar 26, 202524.7824.7824.4424.4724.260.08%5,713
Mar 25, 202524.5624.5624.4524.4524.24-0.41%6,562
Mar 24, 202524.4824.5624.3524.5524.341.74%13,777
Mar 21, 202523.9524.1623.9524.1323.93-0.67%2,717
Mar 20, 202524.3324.4124.2924.2924.09-0.41%5,027
Mar 19, 202524.2524.3924.2524.3924.181.08%1,268
Mar 18, 202524.0524.1324.0524.1323.93-0.29%908
Mar 17, 202524.0924.2524.0524.2023.991.85%4,348
Mar 14, 202523.5023.8523.5023.7623.561.58%6,350
Mar 13, 202523.6223.6523.2223.3923.19-0.68%1,943
Mar 12, 202523.6523.7723.5523.5523.35-0.97%2,664
Mar 11, 202524.0224.0223.7523.7823.58-1.33%4,810
Mar 10, 202524.2624.3623.8624.1023.90-1.03%3,675
Mar 7, 202524.0224.3824.0024.3524.142.02%3,887
Mar 6, 202523.8124.0023.7423.8723.67-0.12%1,637
Mar 5, 202523.8723.9423.7123.9023.690.51%1,926
Mar 4, 202523.9124.0423.5623.7823.57-1.02%12,888
Mar 3, 202524.6624.7024.0224.0223.82-2.48%3,847
Feb 28, 202524.6124.6524.4724.6324.420.75%5,012
Feb 27, 202524.7024.7024.4424.4524.24-1.38%3,300
Feb 26, 202524.9024.9024.7624.7924.37-0.12%1,804
Feb 25, 202525.0925.0924.8124.8224.40-0.12%1,916
Feb 24, 202524.7624.9224.7624.8524.43-0.06%1,301
Feb 21, 202525.3325.3324.8224.8624.45-2.15%8,295
Feb 20, 202525.5025.5025.2825.4124.98-0.47%11,194
Feb 19, 202525.5125.5725.3825.5325.10-0.66%8,140
Feb 18, 202525.7125.7125.5025.7025.271.03%7,507
Feb 14, 202525.5225.5225.4425.4425.010.66%4,942