Amplify COWS Covered Call ETF (HCOW)
NASDAQ: HCOW · Real-Time Price · USD
24.18
+0.04 (0.16%)
Oct 7, 2025, 4:00 PM EDT - Market open
HCOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 24.22 | 24.22 | 24.14 | 24.14 | 24.14 | -0.59% | 5,931 |
| Oct 6, 2025 | 24.30 | 24.35 | 24.21 | 24.29 | 24.29 | -0.08% | 2,742 |
| Oct 3, 2025 | 24.26 | 24.44 | 24.24 | 24.30 | 24.30 | 0.33% | 7,467 |
| Oct 2, 2025 | 24.13 | 24.23 | 24.09 | 24.23 | 24.23 | 0.16% | 3,766 |
| Oct 1, 2025 | 24.16 | 24.20 | 24.14 | 24.19 | 24.19 | 0.63% | 1,516 |
| Sep 30, 2025 | 24.11 | 24.11 | 23.92 | 24.04 | 24.04 | -0.44% | 6,002 |
| Sep 29, 2025 | 24.31 | 24.31 | 24.05 | 24.14 | 24.14 | -0.96% | 1,932 |
| Sep 26, 2025 | 24.42 | 24.42 | 24.31 | 24.38 | 24.14 | 0.81% | 1,387 |
| Sep 25, 2025 | 24.15 | 24.22 | 24.12 | 24.18 | 23.94 | -0.87% | 5,927 |
| Sep 24, 2025 | 24.42 | 24.44 | 24.36 | 24.39 | 24.15 | 0.54% | 5,144 |
| Sep 23, 2025 | 24.47 | 24.52 | 24.26 | 24.26 | 24.02 | 0.19% | 3,323 |
| Sep 22, 2025 | 24.18 | 24.23 | 24.17 | 24.22 | 23.98 | -0.30% | 4,875 |
| Sep 19, 2025 | 24.27 | 24.29 | 24.26 | 24.29 | 24.05 | -0.71% | 1,134 |
| Sep 18, 2025 | 24.50 | 24.50 | 24.42 | 24.46 | 24.22 | 0.71% | 1,795 |
| Sep 17, 2025 | 24.48 | 24.48 | 24.29 | 24.29 | 24.05 | -0.02% | 653 |
| Sep 16, 2025 | 24.28 | 24.30 | 24.26 | 24.30 | 24.05 | 0.06% | 941 |
| Sep 15, 2025 | 24.40 | 24.40 | 24.25 | 24.28 | 24.04 | -0.18% | 1,604 |
| Sep 12, 2025 | 24.39 | 24.43 | 24.32 | 24.32 | 24.08 | -0.94% | 820 |
| Sep 11, 2025 | 24.33 | 24.56 | 24.33 | 24.56 | 24.31 | 1.20% | 3,780 |
| Sep 10, 2025 | 24.24 | 24.26 | 24.12 | 24.26 | 24.02 | 0.12% | 2,067 |
| Sep 9, 2025 | 24.66 | 24.66 | 24.23 | 24.24 | 23.99 | -0.82% | 1,977 |
| Sep 8, 2025 | 24.21 | 24.47 | 24.21 | 24.44 | 24.19 | 0.01% | 934 |
| Sep 5, 2025 | 24.55 | 24.55 | 24.32 | 24.43 | 24.19 | -0.05% | 7,896 |
| Sep 4, 2025 | 24.24 | 24.44 | 24.18 | 24.44 | 24.20 | 1.55% | 2,762 |
| Sep 3, 2025 | 24.08 | 24.08 | 24.07 | 24.07 | 23.83 | -0.27% | 2,097 |
| Sep 2, 2025 | 23.92 | 24.14 | 23.92 | 24.14 | 23.90 | -0.34% | 2,120 |
| Aug 29, 2025 | 24.39 | 24.39 | 24.22 | 24.22 | 23.98 | -0.23% | 841 |
| Aug 28, 2025 | 24.21 | 24.30 | 24.18 | 24.28 | 24.04 | -1.14% | 13,827 |
| Aug 27, 2025 | 24.44 | 24.58 | 24.44 | 24.56 | 24.07 | 0.82% | 1,583 |
| Aug 26, 2025 | 24.36 | 24.40 | 24.34 | 24.36 | 23.88 | -0.12% | 1,117 |
| Aug 25, 2025 | 24.40 | 24.42 | 24.39 | 24.39 | 23.91 | -0.06% | 1,432 |
| Aug 22, 2025 | 23.74 | 24.41 | 23.74 | 24.41 | 23.92 | 2.97% | 1,090 |
| Aug 21, 2025 | 23.50 | 23.72 | 23.47 | 23.70 | 23.23 | 0.16% | 2,959 |
| Aug 20, 2025 | 23.56 | 23.70 | 23.56 | 23.66 | 23.20 | -0.60% | 4,252 |
| Aug 19, 2025 | 23.86 | 24.04 | 23.77 | 23.81 | 23.34 | 0.32% | 3,888 |
| Aug 18, 2025 | 23.51 | 23.83 | 23.51 | 23.73 | 23.26 | -0.44% | 5,054 |
| Aug 15, 2025 | 23.97 | 23.97 | 23.81 | 23.84 | 23.37 | -0.31% | 1,823 |
| Aug 14, 2025 | 23.80 | 23.91 | 23.74 | 23.91 | 23.44 | -0.81% | 3,370 |
| Aug 13, 2025 | 23.94 | 24.11 | 23.94 | 24.11 | 23.63 | 2.01% | 1,633 |
| Aug 12, 2025 | 23.24 | 23.67 | 23.24 | 23.63 | 23.16 | 2.24% | 2,697 |
| Aug 11, 2025 | 23.14 | 23.18 | 23.06 | 23.11 | 22.66 | -0.53% | 3,917 |
| Aug 8, 2025 | 23.29 | 23.34 | 23.21 | 23.24 | 22.78 | 0.50% | 1,905 |
| Aug 7, 2025 | 23.08 | 23.23 | 23.07 | 23.12 | 22.66 | -0.74% | 3,220 |
| Aug 6, 2025 | 23.35 | 23.38 | 23.29 | 23.29 | 22.83 | - | 1,676 |
| Aug 5, 2025 | 23.49 | 23.49 | 23.00 | 23.29 | 22.83 | 0.42% | 1,742 |
| Aug 4, 2025 | 23.10 | 23.22 | 23.10 | 23.19 | 22.74 | 1.66% | 2,183 |
| Aug 1, 2025 | 22.81 | 22.92 | 22.73 | 22.82 | 22.37 | -1.61% | 4,257 |
| Jul 31, 2025 | 23.26 | 23.34 | 23.19 | 23.19 | 22.73 | -1.14% | 1,696 |
| Jul 30, 2025 | 23.64 | 23.68 | 23.38 | 23.46 | 22.99 | -2.06% | 2,264 |
| Jul 29, 2025 | 24.11 | 24.11 | 23.91 | 23.95 | 23.24 | -0.64% | 2,030 |