Skip to main content
logo
Amplify COWS Covered Call ETF (HCOW)
NASDAQ: HCOW · Real-Time Price · USD
24.19
-0.18 (-0.72%)
Dec 31, 2025, 4:00 PM EST - Market closed

HCOW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202524.2124.2924.2024.2024.19-0.73%3,726
Dec 30, 202524.4424.4424.3724.3724.37-0.88%2,530
Dec 29, 202524.5824.6024.5424.5924.34-0.06%4,686
Dec 26, 202524.4924.6124.4924.6124.360.06%2,640
Dec 24, 202524.4424.6224.4424.5924.340.32%3,921
Dec 23, 202524.7824.7824.4624.5124.27-0.20%5,084
Dec 22, 202524.6124.6324.5524.5624.310.07%4,289
Dec 19, 202524.5324.5724.5324.5424.300.61%4,694
Dec 18, 202524.5824.5824.3924.3924.15-0.59%2,504
Dec 17, 202524.5224.5424.3624.5424.290.19%9,006
Dec 16, 202524.5824.5824.4024.4924.24-0.50%12,898
Dec 15, 202524.6524.6524.5224.6124.36-0.19%2,151
Dec 12, 202524.9024.9224.6624.6624.41-0.63%4,690
Dec 11, 202524.7224.8324.7224.8224.570.34%2,823
Dec 10, 202524.5724.8024.5624.7324.480.63%4,411
Dec 9, 202524.5124.6424.5124.5824.330.20%3,503
Dec 8, 202524.6224.6324.5224.5324.28-0.56%2,120
Dec 5, 202524.6324.7224.6324.6724.420.28%1,952
Dec 4, 202524.5724.6324.5724.6024.350.42%11,600
Dec 3, 202524.4424.5524.4424.4924.250.83%3,218
Dec 2, 202524.1124.3724.1124.2924.050.16%7,770
Dec 1, 202524.3124.3924.2524.2524.01-0.05%2,704
Nov 28, 202524.1924.3224.1924.2624.020.65%4,562
Nov 26, 202523.8224.2223.8224.1123.860.18%11,251
Nov 25, 202523.9124.1423.9124.0623.591.12%6,463
Nov 24, 202523.5023.8923.5023.8023.330.34%2,687
Nov 21, 202523.3323.8023.3323.7223.252.35%2,710
Nov 20, 202523.7523.7523.1523.1722.71-1.67%3,628
Nov 19, 202523.5123.6223.5123.5623.10-0.45%1,235
Nov 18, 202523.4723.7423.4723.6723.200.46%4,682
Nov 17, 202523.9823.9823.5623.5623.10-1.73%6,666
Nov 14, 202523.8324.0623.8323.9823.50-0.41%3,821
Nov 13, 202524.3024.3824.0824.0823.60-0.83%2,335
Nov 12, 202524.3624.3824.2824.2823.800.02%3,262
Nov 11, 202524.2624.3224.2524.2723.790.80%1,760
Nov 10, 202524.0224.1223.9524.0823.600.45%1,725
Nov 7, 202523.4223.9723.4223.9723.501.71%2,662
Nov 6, 202523.8323.8323.5723.5723.10-0.72%1,988
Nov 5, 202523.5123.8523.5123.7423.270.91%3,315
Nov 4, 202523.5423.5923.5323.5323.06-0.84%2,663
Nov 3, 202523.5923.7323.4823.7323.26-0.08%4,013
Oct 31, 202523.7323.7723.5723.7423.270.51%2,641
Oct 30, 202523.4723.8223.4623.6223.16-1.37%11,076
Oct 29, 202524.2124.2823.9223.9523.24-1.37%11,324
Oct 28, 202524.3724.4024.2324.2823.56-0.30%4,828
Oct 27, 202524.4424.4424.3324.3623.630.66%3,870
Oct 24, 202524.2324.3024.2024.2023.48-0.17%1,626
Oct 23, 202524.1524.2424.0324.2423.521.53%1,730
Oct 22, 202524.0524.0523.8123.8723.16-0.96%3,526
Oct 21, 202523.8324.1323.8124.1123.391.09%10,233