Skip to main content
logo
Amplify COWS Covered Call ETF (HCOW)
NASDAQ: HCOW · Real-Time Price · USD
24.05
+0.05 (0.19%)
Jul 7, 2026, 4:00 PM EDT - Market closed

HCOW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 202624.1224.1424.0424.0524.050.17%4,456
Jul 6, 202624.4024.4023.9224.0024.00-0.02%10,131
Jul 2, 202624.0424.0423.9024.0124.010.91%5,569
Jul 1, 202623.9123.9223.7923.7923.790.60%4,089
Jun 30, 202623.7623.7623.5923.6523.65-0.51%3,462
Jun 29, 202623.8624.0723.6323.7723.77-0.84%17,751
Jun 26, 202624.2024.2624.1324.2123.970.50%1,976
Jun 25, 202624.2024.3924.0624.0923.850.08%4,745
Jun 24, 202624.1624.2824.0624.0723.830.49%5,443
Jun 23, 202623.8524.0023.8523.9623.720.08%3,794
Jun 22, 202624.4024.4023.8923.9423.70-0.42%7,379
Jun 18, 202624.5124.5124.0124.0423.80-0.40%5,443
Jun 17, 202624.4424.4724.1424.1423.90-1.23%3,605
Jun 16, 202624.5324.5324.4324.4424.190.41%1,334
Jun 15, 202624.3624.5324.3324.3424.100.25%3,030
Jun 12, 202624.0424.4024.0424.2824.030.84%6,998
Jun 11, 202623.8924.0723.7724.0723.831.02%5,215
Jun 10, 202624.0224.0523.8223.8323.60-1.34%6,821
Jun 9, 202624.0024.1823.9924.1623.920.97%7,224
Jun 8, 202623.9924.0423.8923.9223.69-0.48%11,250
Jun 5, 202624.0124.1223.9824.0423.80-0.56%6,886
Jun 4, 202624.1024.2124.1024.1723.930.49%1,337
Jun 3, 202624.0224.0624.0124.0623.82-0.36%1,081
Jun 2, 202624.1424.1924.0224.1423.900.10%1,229
Jun 1, 202624.1224.1923.9824.1223.880.09%8,614
May 29, 202624.2424.2424.1024.1023.860.69%8,175
May 28, 202623.8724.0323.7623.9323.690.48%4,141
May 27, 202624.1724.1724.0324.0623.58-0.11%5,214
May 26, 202624.0624.1324.0224.0823.600.55%7,819
May 22, 202623.9723.9723.8623.9523.471.64%4,136
May 21, 202623.1223.6023.1223.5623.100.67%3,229
May 20, 202623.2623.4123.1623.4122.941.06%4,641
May 19, 202623.2523.2623.1123.1622.70-0.98%9,190
May 18, 202623.2923.4323.2923.3922.930.92%2,265
May 15, 202623.3223.3223.1823.1822.72-1.20%3,667
May 14, 202623.3823.5523.3823.4622.990.53%2,375
May 13, 202623.4323.5223.2623.3422.87-0.96%7,996
May 12, 202623.7223.7223.5023.5623.09-0.49%7,606
May 11, 202624.1924.1923.6823.6823.21-0.78%5,059
May 8, 202623.8723.9623.8623.8723.39-7,096
May 7, 202624.0324.0923.8223.8723.39-0.71%4,437
May 6, 202624.0024.0824.0024.0423.560.93%3,080
May 5, 202623.6423.8223.6423.8223.340.97%8,782
May 4, 202623.7723.8223.5123.5923.12-0.87%3,811
May 1, 202623.7623.9123.7623.7923.32-0.40%4,354
Apr 30, 202623.5723.8923.5723.8923.421.27%1,788
Apr 29, 202623.6523.6523.5023.5923.12-0.40%7,757
Apr 28, 202623.9023.9523.8423.9323.22-0.08%2,478
Apr 27, 202624.0224.0323.9423.9423.230.08%2,201
Apr 24, 202624.0324.0323.8723.9223.21-0.20%11,755