Skip to main content
Amplify COWS Covered Call ETF (HCOW)
NASDAQ: HCOW · Real-Time Price · USD
23.93
-0.02 (-0.08%)
At close: Apr 28, 2026, 4:00 PM EDT
23.93
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

HCOW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.9023.9523.8423.9323.93-0.08%2,478
Apr 27, 202624.0224.0323.9423.9423.940.08%2,201
Apr 24, 202624.0324.0323.8723.9223.92-0.20%11,755
Apr 23, 202624.0524.1123.9223.9723.970.06%3,179
Apr 22, 202623.9924.0923.9223.9623.96-0.07%2,020
Apr 21, 202624.2424.2423.9723.9723.97-0.23%6,254
Apr 20, 202623.9924.1523.9924.0324.030.12%9,103
Apr 17, 202623.8524.1223.8024.0024.001.15%6,696
Apr 16, 202623.6423.7723.6123.7323.730.64%5,959
Apr 15, 202623.6923.6923.5623.5823.57-0.33%5,547
Apr 14, 202623.6223.7323.6123.6523.650.25%6,789
Apr 13, 202623.2823.5923.2823.5923.591.31%5,045
Apr 10, 202623.5223.5223.2723.2923.29-0.87%11,015
Apr 9, 202623.5023.5423.4923.5023.50-0.40%4,993
Apr 8, 202623.7523.7523.5023.5923.592.08%8,719
Apr 7, 202623.1223.1423.1023.1123.11-0.19%2,093
Apr 6, 202623.0523.1723.0323.1523.150.33%5,786
Apr 2, 202622.8423.0822.8423.0823.07-0.19%1,020
Apr 1, 202623.1023.2223.1023.1223.120.31%6,457
Mar 31, 202622.9023.0522.8023.0523.051.72%3,792
Mar 30, 202622.7022.9022.6622.6622.66-1.48%2,060
Mar 27, 202623.3023.3023.0023.0022.77-1.41%12,100
Mar 26, 202623.5923.6023.3323.3323.09-0.51%8,270
Mar 25, 202623.5423.5423.3623.4523.210.43%2,660
Mar 24, 202623.2323.4723.1823.3523.11-0.02%4,061
Mar 23, 202623.1223.5623.1223.3523.111.67%4,275
Mar 20, 202623.3323.3322.9322.9722.73-1.35%3,872
Mar 19, 202623.2223.4023.1923.2823.040.10%5,766
Mar 18, 202623.3823.4523.2623.2623.02-0.95%2,104
Mar 17, 202623.5823.5923.4723.4823.240.64%3,850
Mar 16, 202623.4323.4723.2823.3323.090.31%4,544
Mar 13, 202623.5023.5023.2523.2623.020.36%10,286
Mar 12, 202623.6223.6223.1723.1722.94-1.15%4,005
Mar 11, 202623.5023.5023.3723.4423.21-0.24%2,625
Mar 10, 202623.5023.7423.5023.5023.26-1.20%4,372
Mar 9, 202623.6223.7923.4523.7923.54-0.12%5,455
Mar 6, 202623.9723.9723.7723.8223.57-1.00%2,637
Mar 5, 202624.0624.0624.0624.0623.81-0.78%420
Mar 4, 202624.2524.3424.2224.2424.000.31%1,689
Mar 3, 202623.8024.2823.8024.1723.92-0.76%2,288
Mar 2, 202624.3124.4124.2624.3524.11-0.30%2,546
Feb 27, 202624.2524.4624.2524.4324.180.02%3,610
Feb 26, 202624.4224.4424.2824.4224.17-0.02%3,204
Feb 25, 202624.3524.4324.2824.4323.960.28%1,936
Feb 24, 202624.3424.3724.3424.3623.890.99%3,920
Feb 23, 202624.2824.2824.1224.1223.66-1.24%5,712
Feb 20, 202624.3424.4324.2324.4223.960.49%11,223
Feb 19, 202624.3824.3824.2824.3023.84-0.55%1,429
Feb 18, 202624.4024.4924.3324.4423.970.68%4,323
Feb 17, 202624.2524.3924.1724.2723.81-0.01%4,264
Feb 13, 202624.2624.3724.2624.2823.810.96%3,402
Feb 12, 202624.3824.5024.0224.0523.58-1.72%2,817
Feb 11, 202625.0625.0624.3824.4724.00-0.61%1,988
Feb 10, 202624.7124.7124.6224.6224.140.31%1,764
Feb 9, 202624.5724.5824.5424.5424.070.09%1,252
Feb 6, 202624.4524.5624.3824.5224.051.97%2,178
Feb 5, 202624.0524.1423.9724.0523.58-0.10%4,133
Feb 4, 202623.8824.1423.8524.0723.610.06%1,487
Feb 3, 202624.1824.1824.0324.0623.59-1.24%5,946
Feb 2, 202623.9224.4123.9224.3623.890.73%7,733
Jan 30, 202624.2324.2624.0524.1823.720.17%6,690
Jan 29, 202624.2924.2923.9724.1423.68-0.74%6,285
Jan 28, 202624.4424.4724.3124.3223.61-0.76%12,287
Jan 27, 202624.5024.5524.4624.5123.79-0.14%2,784
Jan 26, 202624.6124.6124.5024.5423.830.17%7,486
Jan 23, 202624.6524.6524.5024.5023.79-0.49%1,436
Jan 22, 202624.6024.7124.6024.6223.910.44%2,417
Jan 21, 202624.3724.5124.3324.5123.802.36%3,024
Jan 20, 202624.4624.4623.9523.9523.25-1.99%7,590
Jan 16, 202624.4624.4724.3724.4423.73-0.49%2,256
Jan 15, 202624.4624.6524.4624.5623.840.18%1,700
Jan 14, 202624.4524.6224.4524.5123.800.25%2,514
Jan 13, 202624.4024.6024.4024.4523.74-0.51%1,322
Jan 12, 202624.6024.6724.5424.5823.86-0.57%5,327
Jan 9, 202624.7124.8124.6724.7224.000.08%8,279
Jan 8, 202624.5524.7524.5424.7023.981.38%4,221
Jan 7, 202624.4124.4224.3524.3623.66-1.04%2,537
Jan 6, 202624.4324.6624.4324.6223.910.65%3,865
Jan 5, 202624.5824.5824.3824.4623.750.64%8,039
Jan 2, 202624.1324.4124.1124.3123.600.46%2,571
Dec 31, 202524.2124.2924.2024.2023.49-0.73%3,726
Dec 30, 202524.4424.4424.3724.3723.67-0.88%2,530
Dec 29, 202524.5824.6024.5424.5923.64-0.06%4,686
Dec 26, 202524.4924.6124.4924.6123.650.06%2,640
Dec 24, 202524.4424.6224.4424.5923.640.32%3,921
Dec 23, 202524.7824.7824.4624.5123.56-0.20%5,084
Dec 22, 202524.6124.6324.5524.5623.610.07%4,289
Dec 19, 202524.5324.5724.5324.5423.590.61%4,694
Dec 18, 202524.5824.5824.3924.3923.45-0.59%2,504
Dec 17, 202524.5224.5424.3624.5423.580.19%9,006
Dec 16, 202524.5824.5824.4024.4923.54-0.50%12,898
Dec 15, 202524.6524.6524.5224.6123.66-0.19%2,151
Dec 12, 202524.9024.9224.6624.6623.70-0.63%4,690
Dec 11, 202524.7224.8324.7224.8223.850.34%2,823
Dec 10, 202524.5724.8024.5624.7323.770.63%4,411
Dec 9, 202524.5124.6424.5124.5823.620.20%3,503
Dec 8, 202524.6224.6324.5224.5323.58-0.56%2,120
Dec 5, 202524.6324.7224.6324.6723.710.28%1,952
Dec 4, 202524.5724.6324.5724.6023.640.42%11,600
Dec 3, 202524.4424.5524.4424.4923.540.83%3,218