Amplify COWS Covered Call ETF (HCOW)
NASDAQ: HCOW · Real-Time Price · USD
23.72
+0.02 (0.08%)
Oct 2, 2026, 4:00 PM EDT - Market closed
HCOW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 23.72 | 23.83 | 23.70 | 23.72 | 23.72 | 0.10% | 4,948 |
| Oct 1, 2026 | 23.50 | 23.77 | 23.44 | 23.70 | 23.70 | 1.14% | 5,387 |
| Sep 30, 2026 | 23.56 | 23.61 | 23.43 | 23.43 | 23.43 | -0.08% | 3,206 |
| Sep 29, 2026 | 23.53 | 23.59 | 23.39 | 23.45 | 23.45 | -0.99% | 8,621 |
| Sep 28, 2026 | 23.72 | 23.91 | 23.72 | 23.88 | 23.68 | -0.84% | 2,983 |
| Sep 25, 2026 | 24.08 | 24.17 | 24.05 | 24.09 | 23.88 | 0.75% | 2,084 |
| Sep 24, 2026 | 24.01 | 24.04 | 23.88 | 23.91 | 23.71 | -1.30% | 2,220 |
| Sep 23, 2026 | 24.30 | 24.33 | 24.19 | 24.22 | 24.02 | -0.15% | 7,286 |
| Sep 22, 2026 | 24.32 | 24.35 | 24.26 | 24.26 | 24.06 | -0.42% | 2,930 |
| Sep 21, 2026 | 24.25 | 24.41 | 24.25 | 24.36 | 24.16 | -0.09% | 3,776 |
| Sep 18, 2026 | 24.25 | 24.44 | 24.25 | 24.39 | 24.18 | -0.23% | 7,529 |
| Sep 17, 2026 | 24.76 | 24.76 | 24.44 | 24.44 | 24.24 | -0.40% | 7,742 |
| Sep 16, 2026 | 24.84 | 24.84 | 24.45 | 24.54 | 24.33 | -1.56% | 4,606 |
| Sep 15, 2026 | 25.51 | 25.51 | 24.93 | 24.93 | 24.72 | -0.85% | 3,778 |
| Sep 14, 2026 | 25.25 | 25.25 | 25.09 | 25.14 | 24.93 | 0.76% | 7,108 |
| Sep 11, 2026 | 25.00 | 25.00 | 24.80 | 24.95 | 24.74 | 0.53% | 5,025 |
| Sep 10, 2026 | 24.78 | 24.87 | 24.75 | 24.82 | 24.61 | -0.36% | 3,692 |
| Sep 9, 2026 | 24.90 | 25.02 | 24.84 | 24.91 | 24.70 | -0.96% | 10,481 |
| Sep 8, 2026 | 25.30 | 25.35 | 25.14 | 25.15 | 24.94 | -2.29% | 12,460 |
| Sep 4, 2026 | 25.63 | 25.86 | 25.63 | 25.74 | 25.53 | -0.68% | 8,498 |
| Sep 3, 2026 | 26.00 | 26.00 | 25.76 | 25.92 | 25.70 | 0.67% | 3,125 |
| Sep 2, 2026 | 25.75 | 25.80 | 25.75 | 25.75 | 25.53 | 0.38% | 1,690 |
| Sep 1, 2026 | 25.59 | 25.85 | 25.59 | 25.65 | 25.43 | -0.79% | 5,929 |
| Aug 31, 2026 | 25.89 | 25.98 | 25.82 | 25.85 | 25.64 | -0.53% | 13,603 |
| Aug 28, 2026 | 25.99 | 26.01 | 25.93 | 25.99 | 25.77 | 0.26% | 16,042 |
| Aug 27, 2026 | 26.26 | 26.26 | 26.09 | 26.14 | 25.71 | -0.26% | 2,575 |
| Aug 26, 2026 | 26.23 | 26.29 | 26.21 | 26.21 | 25.78 | -0.04% | 3,969 |
| Aug 25, 2026 | 26.50 | 26.50 | 26.09 | 26.23 | 25.79 | -0.35% | 8,718 |
| Aug 24, 2026 | 26.34 | 26.39 | 26.25 | 26.32 | 25.88 | 0.44% | 7,584 |
| Aug 21, 2026 | 26.53 | 26.53 | 25.97 | 26.20 | 25.76 | 0.98% | 13,925 |
| Aug 20, 2026 | 26.11 | 26.11 | 25.89 | 25.95 | 25.52 | -0.56% | 6,474 |
| Aug 19, 2026 | 26.07 | 26.35 | 26.06 | 26.09 | 25.66 | 1.02% | 12,170 |
| Aug 18, 2026 | 25.69 | 26.10 | 25.69 | 25.83 | 25.40 | 0.40% | 18,716 |
| Aug 17, 2026 | 26.02 | 26.02 | 25.70 | 25.73 | 25.30 | -1.01% | 6,351 |
| Aug 14, 2026 | 26.06 | 26.09 | 25.97 | 25.99 | 25.56 | -0.05% | 6,520 |
| Aug 13, 2026 | 25.92 | 26.06 | 25.84 | 26.00 | 25.57 | 0.76% | 7,364 |
| Aug 12, 2026 | 25.97 | 25.97 | 25.71 | 25.81 | 25.38 | -0.60% | 12,743 |
| Aug 11, 2026 | 26.05 | 26.05 | 25.94 | 25.96 | 25.53 | 0.33% | 13,760 |
| Aug 10, 2026 | 25.82 | 25.88 | 25.79 | 25.88 | 25.45 | 0.61% | 14,516 |
| Aug 7, 2026 | 25.81 | 25.81 | 25.69 | 25.72 | 25.29 | 0.47% | 6,291 |
| Aug 6, 2026 | 25.42 | 25.64 | 25.40 | 25.60 | 25.17 | 0.40% | 8,690 |
| Aug 5, 2026 | 25.60 | 25.60 | 25.40 | 25.50 | 25.07 | 0.18% | 7,579 |
| Aug 4, 2026 | 25.09 | 25.46 | 25.09 | 25.45 | 25.03 | 0.97% | 17,986 |
| Aug 3, 2026 | 25.28 | 25.31 | 25.11 | 25.21 | 24.79 | 0.90% | 6,263 |
| Jul 31, 2026 | 24.90 | 25.04 | 24.76 | 24.98 | 24.57 | 0.33% | 14,884 |
| Jul 30, 2026 | 24.80 | 24.90 | 24.63 | 24.90 | 24.49 | -1.00% | 11,052 |
| Jul 29, 2026 | 25.41 | 25.59 | 25.41 | 25.41 | 24.73 | -0.25% | 5,346 |
| Jul 28, 2026 | 24.76 | 25.53 | 24.76 | 25.47 | 24.80 | 2.21% | 4,036 |
| Jul 27, 2026 | 25.00 | 25.03 | 24.92 | 24.92 | 24.26 | 0.76% | 5,806 |
| Jul 24, 2026 | 24.64 | 24.76 | 24.54 | 24.73 | 24.08 | 2.51% | 5,602 |