Amplify COWS Covered Call ETF (HCOW)
NASDAQ: HCOW · Real-Time Price · USD
25.25
-0.49 (-1.91%)
Sep 8, 2026, 2:50 PM EDT - Market open
HCOW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 25.30 | 25.35 | 25.14 | 25.20 | - | -2.11% | 8,354 |
| Sep 4, 2026 | 25.63 | 25.86 | 25.63 | 25.74 | 25.74 | -0.68% | 8,498 |
| Sep 3, 2026 | 26.00 | 26.00 | 25.76 | 25.92 | 25.92 | 0.67% | 3,125 |
| Sep 2, 2026 | 25.75 | 25.80 | 25.75 | 25.75 | 25.75 | 0.38% | 1,690 |
| Sep 1, 2026 | 25.59 | 25.85 | 25.59 | 25.65 | 25.65 | -0.79% | 5,929 |
| Aug 31, 2026 | 25.89 | 25.98 | 25.82 | 25.85 | 25.85 | -0.53% | 13,603 |
| Aug 28, 2026 | 25.99 | 26.01 | 25.93 | 25.99 | 25.99 | 0.26% | 16,042 |
| Aug 27, 2026 | 26.26 | 26.26 | 26.09 | 26.14 | 25.93 | -0.26% | 2,575 |
| Aug 26, 2026 | 26.23 | 26.29 | 26.21 | 26.21 | 25.99 | -0.04% | 3,969 |
| Aug 25, 2026 | 26.50 | 26.50 | 26.09 | 26.23 | 26.01 | -0.35% | 8,718 |
| Aug 24, 2026 | 26.34 | 26.39 | 26.25 | 26.32 | 26.10 | 0.44% | 7,584 |
| Aug 21, 2026 | 26.53 | 26.53 | 25.97 | 26.20 | 25.98 | 0.98% | 13,925 |
| Aug 20, 2026 | 26.11 | 26.11 | 25.89 | 25.95 | 25.73 | -0.56% | 6,474 |
| Aug 19, 2026 | 26.07 | 26.35 | 26.06 | 26.09 | 25.88 | 1.02% | 12,170 |
| Aug 18, 2026 | 25.69 | 26.10 | 25.69 | 25.83 | 25.61 | 0.40% | 18,716 |
| Aug 17, 2026 | 26.02 | 26.02 | 25.70 | 25.73 | 25.51 | -1.01% | 6,351 |
| Aug 14, 2026 | 26.06 | 26.09 | 25.97 | 25.99 | 25.77 | -0.05% | 6,520 |
| Aug 13, 2026 | 25.92 | 26.06 | 25.84 | 26.00 | 25.79 | 0.76% | 7,364 |
| Aug 12, 2026 | 25.97 | 25.97 | 25.71 | 25.81 | 25.59 | -0.60% | 12,743 |
| Aug 11, 2026 | 26.05 | 26.05 | 25.94 | 25.96 | 25.74 | 0.33% | 13,760 |
| Aug 10, 2026 | 25.82 | 25.88 | 25.79 | 25.88 | 25.66 | 0.61% | 14,516 |
| Aug 7, 2026 | 25.81 | 25.81 | 25.69 | 25.72 | 25.51 | 0.47% | 6,291 |
| Aug 6, 2026 | 25.42 | 25.64 | 25.40 | 25.60 | 25.39 | 0.40% | 8,690 |
| Aug 5, 2026 | 25.60 | 25.60 | 25.40 | 25.50 | 25.28 | 0.18% | 7,579 |
| Aug 4, 2026 | 25.09 | 25.46 | 25.09 | 25.45 | 25.24 | 0.97% | 17,986 |
| Aug 3, 2026 | 25.28 | 25.31 | 25.11 | 25.21 | 25.00 | 0.90% | 6,263 |
| Jul 31, 2026 | 24.90 | 25.04 | 24.76 | 24.98 | 24.78 | 0.33% | 14,884 |
| Jul 30, 2026 | 24.80 | 24.90 | 24.63 | 24.90 | 24.69 | -1.00% | 11,052 |
| Jul 29, 2026 | 25.41 | 25.59 | 25.41 | 25.41 | 24.94 | -0.25% | 5,346 |
| Jul 28, 2026 | 24.76 | 25.53 | 24.76 | 25.47 | 25.01 | 2.21% | 4,036 |
| Jul 27, 2026 | 25.00 | 25.03 | 24.92 | 24.92 | 24.46 | 0.76% | 5,806 |
| Jul 24, 2026 | 24.64 | 24.76 | 24.54 | 24.73 | 24.28 | 2.51% | 5,602 |
| Jul 23, 2026 | 24.38 | 24.38 | 24.06 | 24.13 | 23.69 | -0.48% | 3,928 |
| Jul 22, 2026 | 24.22 | 24.28 | 24.20 | 24.24 | 23.80 | 0.14% | 1,739 |
| Jul 21, 2026 | 24.20 | 24.28 | 24.20 | 24.21 | 23.77 | 0.12% | 2,183 |
| Jul 20, 2026 | 24.17 | 24.29 | 24.15 | 24.18 | 23.74 | -0.58% | 4,112 |
| Jul 17, 2026 | 24.46 | 24.46 | 24.26 | 24.32 | 23.88 | -0.48% | 5,409 |
| Jul 16, 2026 | 24.43 | 24.47 | 24.38 | 24.44 | 23.99 | 1.14% | 2,914 |
| Jul 15, 2026 | 24.24 | 24.24 | 24.16 | 24.16 | 23.72 | 0.05% | 1,664 |
| Jul 14, 2026 | 24.39 | 24.39 | 24.09 | 24.15 | 23.71 | -0.26% | 9,433 |
| Jul 13, 2026 | 24.25 | 24.26 | 24.09 | 24.22 | 23.77 | 0.53% | 9,490 |
| Jul 10, 2026 | 24.16 | 24.16 | 24.09 | 24.09 | 23.65 | 0.59% | 1,964 |
| Jul 9, 2026 | 23.94 | 24.02 | 23.94 | 23.94 | 23.51 | 0.57% | 4,697 |
| Jul 8, 2026 | 23.81 | 23.85 | 23.74 | 23.81 | 23.37 | -0.99% | 2,468 |
| Jul 7, 2026 | 24.12 | 24.14 | 24.04 | 24.05 | 23.61 | 0.17% | 4,456 |
| Jul 6, 2026 | 24.40 | 24.40 | 23.92 | 24.00 | 23.56 | -0.02% | 10,131 |
| Jul 2, 2026 | 24.04 | 24.04 | 23.90 | 24.01 | 23.57 | 0.91% | 5,569 |
| Jul 1, 2026 | 23.91 | 23.92 | 23.79 | 23.79 | 23.36 | 0.60% | 4,089 |
| Jun 30, 2026 | 23.76 | 23.76 | 23.59 | 23.65 | 23.22 | -0.51% | 3,462 |
| Jun 29, 2026 | 23.86 | 24.07 | 23.63 | 23.77 | 23.34 | -0.84% | 17,751 |