Amplify COWS Covered Call ETF (HCOW)
NASDAQ: HCOW · Real-Time Price · USD
25.60
-0.13 (-0.49%)
At close: Nov 3, 2026, 4:00 PM EST
25.60
0.00 (0.00%)
After-hours: Nov 3, 2026, 4:15 PM EST
HCOW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 25.64 | 25.80 | 25.56 | 25.60 | 25.60 | -0.49% | 11,992 |
| Nov 2, 2026 | 25.68 | 25.93 | 25.68 | 25.73 | 25.73 | 0.41% | 18,304 |
| Oct 30, 2026 | 25.11 | 25.72 | 25.11 | 25.62 | 25.62 | 0.15% | 16,415 |
| Oct 29, 2026 | 25.50 | 25.58 | 25.41 | 25.58 | 25.58 | 0.94% | 5,349 |
| Oct 28, 2026 | 25.49 | 25.61 | 25.47 | 25.56 | 25.34 | 0.05% | 5,670 |
| Oct 27, 2026 | 25.51 | 25.54 | 25.42 | 25.54 | 25.33 | -0.30% | 4,090 |
| Oct 26, 2026 | 25.41 | 25.67 | 25.41 | 25.62 | 25.41 | 0.74% | 8,310 |
| Oct 23, 2026 | 25.43 | 25.51 | 25.27 | 25.43 | 25.22 | 0.32% | 9,051 |
| Oct 22, 2026 | 25.13 | 25.39 | 25.09 | 25.35 | 25.14 | 0.98% | 8,101 |
| Oct 21, 2026 | 24.97 | 25.11 | 24.97 | 25.10 | 24.89 | 0.59% | 2,668 |
| Oct 20, 2026 | 24.80 | 24.96 | 24.76 | 24.96 | 24.75 | 1.39% | 4,870 |
| Oct 19, 2026 | 24.54 | 24.68 | 24.54 | 24.62 | 24.41 | 0.18% | 4,536 |
| Oct 16, 2026 | 24.66 | 24.66 | 24.54 | 24.57 | 24.37 | 0.20% | 3,213 |
| Oct 15, 2026 | 24.27 | 24.56 | 24.27 | 24.52 | 24.32 | 1.08% | 5,356 |
| Oct 14, 2026 | 24.25 | 24.32 | 24.15 | 24.26 | 24.06 | -0.59% | 8,415 |
| Oct 13, 2026 | 24.75 | 24.75 | 24.37 | 24.40 | 24.20 | 0.30% | 2,398 |
| Oct 12, 2026 | 24.37 | 24.40 | 24.33 | 24.33 | 24.13 | 0.27% | 5,587 |
| Oct 9, 2026 | 24.44 | 24.44 | 24.12 | 24.27 | 24.06 | 0.50% | 4,128 |
| Oct 8, 2026 | 23.78 | 24.17 | 23.78 | 24.15 | 23.94 | 1.43% | 5,404 |
| Oct 7, 2026 | 23.75 | 23.87 | 23.71 | 23.81 | 23.61 | -0.67% | 2,647 |
| Oct 6, 2026 | 23.94 | 24.11 | 23.94 | 23.97 | 23.77 | 0.22% | 5,933 |
| Oct 5, 2026 | 23.80 | 23.97 | 23.74 | 23.91 | 23.71 | 0.82% | 4,282 |
| Oct 2, 2026 | 23.72 | 23.83 | 23.70 | 23.72 | 23.52 | 0.10% | 4,949 |
| Oct 1, 2026 | 23.50 | 23.77 | 23.44 | 23.70 | 23.50 | 1.14% | 5,387 |
| Sep 30, 2026 | 23.56 | 23.61 | 23.43 | 23.43 | 23.23 | -0.08% | 3,206 |
| Sep 29, 2026 | 23.53 | 23.59 | 23.39 | 23.45 | 23.25 | -0.99% | 8,621 |
| Sep 28, 2026 | 23.72 | 23.91 | 23.72 | 23.88 | 23.48 | -0.84% | 2,983 |
| Sep 25, 2026 | 24.08 | 24.17 | 24.05 | 24.09 | 23.68 | 0.75% | 2,084 |
| Sep 24, 2026 | 24.01 | 24.04 | 23.88 | 23.91 | 23.51 | -1.30% | 2,220 |
| Sep 23, 2026 | 24.30 | 24.33 | 24.19 | 24.22 | 23.82 | -0.15% | 7,286 |
| Sep 22, 2026 | 24.32 | 24.35 | 24.26 | 24.26 | 23.86 | -0.42% | 2,930 |
| Sep 21, 2026 | 24.25 | 24.41 | 24.25 | 24.36 | 23.96 | -0.09% | 3,776 |
| Sep 18, 2026 | 24.25 | 24.44 | 24.25 | 24.39 | 23.98 | -0.23% | 7,529 |
| Sep 17, 2026 | 24.76 | 24.76 | 24.44 | 24.44 | 24.04 | -0.40% | 7,742 |
| Sep 16, 2026 | 24.84 | 24.84 | 24.45 | 24.54 | 24.13 | -1.56% | 4,606 |
| Sep 15, 2026 | 25.51 | 25.51 | 24.93 | 24.93 | 24.51 | -0.85% | 3,778 |
| Sep 14, 2026 | 25.25 | 25.25 | 25.09 | 25.14 | 24.72 | 0.76% | 7,108 |
| Sep 11, 2026 | 25.00 | 25.00 | 24.80 | 24.95 | 24.54 | 0.53% | 5,025 |
| Sep 10, 2026 | 24.78 | 24.87 | 24.75 | 24.82 | 24.41 | -0.36% | 3,692 |
| Sep 9, 2026 | 24.90 | 25.02 | 24.84 | 24.91 | 24.50 | -0.96% | 10,481 |
| Sep 8, 2026 | 25.30 | 25.35 | 25.14 | 25.15 | 24.74 | -2.29% | 12,460 |
| Sep 4, 2026 | 25.63 | 25.86 | 25.63 | 25.74 | 25.31 | -0.68% | 8,498 |
| Sep 3, 2026 | 26.00 | 26.00 | 25.76 | 25.92 | 25.49 | 0.67% | 3,125 |
| Sep 2, 2026 | 25.75 | 25.80 | 25.75 | 25.75 | 25.32 | 0.38% | 1,690 |
| Sep 1, 2026 | 25.59 | 25.85 | 25.59 | 25.65 | 25.22 | -0.79% | 5,929 |
| Aug 31, 2026 | 25.89 | 25.98 | 25.82 | 25.85 | 25.42 | -0.53% | 13,603 |
| Aug 28, 2026 | 25.99 | 26.01 | 25.93 | 25.99 | 25.56 | 0.26% | 16,042 |
| Aug 27, 2026 | 26.26 | 26.26 | 26.09 | 26.14 | 25.49 | -0.26% | 2,575 |
| Aug 26, 2026 | 26.23 | 26.29 | 26.21 | 26.21 | 25.56 | -0.04% | 3,969 |
| Aug 25, 2026 | 26.50 | 26.50 | 26.09 | 26.23 | 25.57 | -0.35% | 8,718 |