Amplify COWS Covered Call ETF (HCOW)
NASDAQ: HCOW · Real-Time Price · USD
23.73
+0.16 (0.66%)
Apr 16, 2026, 4:00 PM EDT - Market closed
HCOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 23.64 | 23.77 | 23.61 | 23.73 | 23.73 | 0.64% | 5,959 |
| Apr 15, 2026 | 23.69 | 23.69 | 23.56 | 23.58 | 23.57 | -0.33% | 5,547 |
| Apr 14, 2026 | 23.62 | 23.73 | 23.61 | 23.65 | 23.65 | 0.25% | 6,789 |
| Apr 13, 2026 | 23.28 | 23.59 | 23.28 | 23.59 | 23.59 | 1.31% | 5,045 |
| Apr 10, 2026 | 23.52 | 23.52 | 23.27 | 23.29 | 23.29 | -0.87% | 11,015 |
| Apr 9, 2026 | 23.50 | 23.54 | 23.49 | 23.50 | 23.50 | -0.40% | 4,993 |
| Apr 8, 2026 | 23.75 | 23.75 | 23.50 | 23.59 | 23.59 | 2.08% | 8,719 |
| Apr 7, 2026 | 23.12 | 23.14 | 23.10 | 23.11 | 23.11 | -0.19% | 2,093 |
| Apr 6, 2026 | 23.05 | 23.17 | 23.03 | 23.15 | 23.15 | 0.33% | 5,786 |
| Apr 2, 2026 | 22.84 | 23.08 | 22.84 | 23.08 | 23.07 | -0.19% | 1,020 |
| Apr 1, 2026 | 23.10 | 23.22 | 23.10 | 23.12 | 23.12 | 0.31% | 6,457 |
| Mar 31, 2026 | 22.90 | 23.05 | 22.80 | 23.05 | 23.05 | 1.72% | 3,792 |
| Mar 30, 2026 | 22.70 | 22.90 | 22.66 | 22.66 | 22.66 | -1.48% | 2,060 |
| Mar 27, 2026 | 23.30 | 23.30 | 23.00 | 23.00 | 22.77 | -1.41% | 12,100 |
| Mar 26, 2026 | 23.59 | 23.60 | 23.33 | 23.33 | 23.09 | -0.51% | 8,270 |
| Mar 25, 2026 | 23.54 | 23.54 | 23.36 | 23.45 | 23.21 | 0.43% | 2,660 |
| Mar 24, 2026 | 23.23 | 23.47 | 23.18 | 23.35 | 23.11 | -0.02% | 4,061 |
| Mar 23, 2026 | 23.12 | 23.56 | 23.12 | 23.35 | 23.11 | 1.67% | 4,275 |
| Mar 20, 2026 | 23.33 | 23.33 | 22.93 | 22.97 | 22.73 | -1.35% | 3,872 |
| Mar 19, 2026 | 23.22 | 23.40 | 23.19 | 23.28 | 23.04 | 0.10% | 5,766 |
| Mar 18, 2026 | 23.38 | 23.45 | 23.26 | 23.26 | 23.02 | -0.95% | 2,104 |
| Mar 17, 2026 | 23.58 | 23.59 | 23.47 | 23.48 | 23.24 | 0.64% | 3,850 |
| Mar 16, 2026 | 23.43 | 23.47 | 23.28 | 23.33 | 23.09 | 0.31% | 4,544 |
| Mar 13, 2026 | 23.50 | 23.50 | 23.25 | 23.26 | 23.02 | 0.36% | 10,286 |
| Mar 12, 2026 | 23.62 | 23.62 | 23.17 | 23.17 | 22.94 | -1.15% | 4,005 |
| Mar 11, 2026 | 23.50 | 23.50 | 23.37 | 23.44 | 23.21 | -0.24% | 2,625 |
| Mar 10, 2026 | 23.50 | 23.74 | 23.50 | 23.50 | 23.26 | -1.20% | 4,372 |
| Mar 9, 2026 | 23.62 | 23.79 | 23.45 | 23.79 | 23.54 | -0.12% | 5,455 |
| Mar 6, 2026 | 23.97 | 23.97 | 23.77 | 23.82 | 23.57 | -1.00% | 2,637 |
| Mar 5, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 23.81 | -0.78% | 420 |
| Mar 4, 2026 | 24.25 | 24.34 | 24.22 | 24.24 | 24.00 | 0.31% | 1,689 |
| Mar 3, 2026 | 23.80 | 24.28 | 23.80 | 24.17 | 23.92 | -0.76% | 2,288 |
| Mar 2, 2026 | 24.31 | 24.41 | 24.26 | 24.35 | 24.11 | -0.30% | 2,546 |
| Feb 27, 2026 | 24.25 | 24.46 | 24.25 | 24.43 | 24.18 | 0.02% | 3,610 |
| Feb 26, 2026 | 24.42 | 24.44 | 24.28 | 24.42 | 24.17 | -0.02% | 3,204 |
| Feb 25, 2026 | 24.35 | 24.43 | 24.28 | 24.43 | 23.96 | 0.28% | 1,936 |
| Feb 24, 2026 | 24.34 | 24.37 | 24.34 | 24.36 | 23.89 | 0.99% | 3,920 |
| Feb 23, 2026 | 24.28 | 24.28 | 24.12 | 24.12 | 23.66 | -1.24% | 5,712 |
| Feb 20, 2026 | 24.34 | 24.43 | 24.23 | 24.42 | 23.96 | 0.49% | 11,223 |
| Feb 19, 2026 | 24.38 | 24.38 | 24.28 | 24.30 | 23.84 | -0.55% | 1,429 |
| Feb 18, 2026 | 24.40 | 24.49 | 24.33 | 24.44 | 23.97 | 0.68% | 4,323 |
| Feb 17, 2026 | 24.25 | 24.39 | 24.17 | 24.27 | 23.81 | -0.01% | 4,264 |
| Feb 13, 2026 | 24.26 | 24.37 | 24.26 | 24.28 | 23.81 | 0.96% | 3,402 |
| Feb 12, 2026 | 24.38 | 24.50 | 24.02 | 24.05 | 23.58 | -1.72% | 2,817 |
| Feb 11, 2026 | 25.06 | 25.06 | 24.38 | 24.47 | 24.00 | -0.61% | 1,988 |
| Feb 10, 2026 | 24.71 | 24.71 | 24.62 | 24.62 | 24.14 | 0.31% | 1,764 |
| Feb 9, 2026 | 24.57 | 24.58 | 24.54 | 24.54 | 24.07 | 0.09% | 1,252 |
| Feb 6, 2026 | 24.45 | 24.56 | 24.38 | 24.52 | 24.05 | 1.97% | 2,178 |
| Feb 5, 2026 | 24.05 | 24.14 | 23.97 | 24.05 | 23.58 | -0.10% | 4,133 |
| Feb 4, 2026 | 23.88 | 24.14 | 23.85 | 24.07 | 23.61 | 0.06% | 1,487 |