Skip to main content
logo
Amplify COWS Covered Call ETF (HCOW)
NASDAQ: HCOW · Real-Time Price · USD
24.00
-0.04 (-0.15%)
May 7, 2026, 11:14 AM EDT - Market open

HCOW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202624.0024.0824.0024.0424.040.93%3,080
May 5, 202623.6423.8223.6423.8223.820.97%8,782
May 4, 202623.7723.8223.5123.5923.59-0.87%3,811
May 1, 202623.7623.9123.7623.7923.79-0.40%4,354
Apr 30, 202623.5723.8923.5723.8923.891.27%1,788
Apr 29, 202623.6523.6523.5023.5923.59-1.40%7,757
Apr 28, 202623.9023.9523.8423.9323.69-0.08%2,478
Apr 27, 202624.0224.0323.9423.9423.700.08%2,201
Apr 24, 202624.0324.0323.8723.9223.68-0.20%11,755
Apr 23, 202624.0524.1123.9223.9723.730.06%3,179
Apr 22, 202623.9924.0923.9223.9623.72-0.07%2,020
Apr 21, 202624.2424.2423.9723.9723.73-0.23%6,254
Apr 20, 202623.9924.1523.9924.0323.790.12%9,103
Apr 17, 202623.8524.1223.8024.0023.761.15%6,696
Apr 16, 202623.6423.7723.6123.7323.490.64%5,959
Apr 15, 202623.6923.6923.5623.5823.34-0.33%5,547
Apr 14, 202623.6223.7323.6123.6523.420.25%6,789
Apr 13, 202623.2823.5923.2823.5923.361.31%5,045
Apr 10, 202623.5223.5223.2723.2923.06-0.87%11,015
Apr 9, 202623.5023.5423.4923.5023.26-0.40%4,993
Apr 8, 202623.7523.7523.5023.5923.352.08%8,719
Apr 7, 202623.1223.1423.1023.1122.88-0.19%2,093
Apr 6, 202623.0523.1723.0323.1522.920.33%5,786
Apr 2, 202622.8423.0822.8423.0822.84-0.19%1,020
Apr 1, 202623.1023.2223.1023.1222.890.31%6,457
Mar 31, 202622.9023.0522.8023.0522.821.72%3,792
Mar 30, 202622.7022.9022.6622.6622.43-1.48%2,060
Mar 27, 202623.3023.3023.0023.0022.54-1.41%12,100
Mar 26, 202623.5923.6023.3323.3322.86-0.51%8,270
Mar 25, 202623.5423.5423.3623.4522.980.43%2,660
Mar 24, 202623.2323.4723.1823.3522.88-0.02%4,061
Mar 23, 202623.1223.5623.1223.3522.881.67%4,275
Mar 20, 202623.3323.3322.9322.9722.51-1.35%3,872
Mar 19, 202623.2223.4023.1923.2822.810.10%5,766
Mar 18, 202623.3823.4523.2623.2622.79-0.95%2,104
Mar 17, 202623.5823.5923.4723.4823.010.64%3,850
Mar 16, 202623.4323.4723.2823.3322.860.31%4,544
Mar 13, 202623.5023.5023.2523.2622.790.36%10,286
Mar 12, 202623.6223.6223.1723.1722.71-1.15%4,005
Mar 11, 202623.5023.5023.3723.4422.97-0.24%2,625
Mar 10, 202623.5023.7423.5023.5023.03-1.20%4,372
Mar 9, 202623.6223.7923.4523.7923.31-0.12%5,455
Mar 6, 202623.9723.9723.7723.8223.34-1.00%2,637
Mar 5, 202624.0624.0624.0624.0623.57-0.78%420
Mar 4, 202624.2524.3424.2224.2423.760.31%1,689
Mar 3, 202623.8024.2823.8024.1723.68-0.76%2,288
Mar 2, 202624.3124.4124.2624.3523.87-0.30%2,546
Feb 27, 202624.2524.4624.2524.4323.940.02%3,610
Feb 26, 202624.4224.4424.2824.4223.93-0.02%3,204
Feb 25, 202624.3524.4324.2824.4323.720.28%1,936