Skip to main content
Amplify COWS Covered Call ETF (HCOW)
NASDAQ: HCOW · Real-Time Price · USD
24.21
+0.12 (0.51%)
Jun 26, 2026, 4:00 PM EDT - Market closed

HCOW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.2024.2624.1324.2124.210.50%1,976
Jun 25, 202624.2024.3924.0624.0924.090.08%4,745
Jun 24, 202624.1624.2824.0624.0724.070.49%5,443
Jun 23, 202623.8524.0023.8523.9623.960.08%3,794
Jun 22, 202624.4024.4023.8923.9423.94-0.42%7,379
Jun 18, 202624.5124.5124.0124.0424.04-0.40%5,443
Jun 17, 202624.4424.4724.1424.1424.14-1.23%3,605
Jun 16, 202624.5324.5324.4324.4424.440.41%1,334
Jun 15, 202624.3624.5324.3324.3424.340.25%3,030
Jun 12, 202624.0424.4024.0424.2824.280.84%6,998
Jun 11, 202623.8924.0723.7724.0724.071.02%5,215
Jun 10, 202624.0224.0523.8223.8323.83-1.34%6,821
Jun 9, 202624.0024.1823.9924.1624.160.97%7,224
Jun 8, 202623.9924.0423.8923.9223.92-0.48%11,250
Jun 5, 202624.0124.1223.9824.0424.04-0.56%6,886
Jun 4, 202624.1024.2124.1024.1724.170.49%1,337
Jun 3, 202624.0224.0624.0124.0624.06-0.36%1,081
Jun 2, 202624.1424.1924.0224.1424.140.10%1,229
Jun 1, 202624.1224.1923.9824.1224.120.09%8,614
May 29, 202624.2424.2424.1024.1024.100.69%8,175
May 28, 202623.8724.0323.7623.9323.930.48%4,141
May 27, 202624.1724.1724.0324.0623.82-0.11%5,214
May 26, 202624.0624.1324.0224.0823.840.55%7,819
May 22, 202623.9723.9723.8623.9523.711.64%4,136
May 21, 202623.1223.6023.1223.5623.330.67%3,229
May 20, 202623.2623.4123.1623.4123.171.06%4,641
May 19, 202623.2523.2623.1123.1622.93-0.98%9,190
May 18, 202623.2923.4323.2923.3923.160.92%2,265
May 15, 202623.3223.3223.1823.1822.95-1.20%3,667
May 14, 202623.3823.5523.3823.4623.230.53%2,375
May 13, 202623.4323.5223.2623.3423.10-0.96%7,996
May 12, 202623.7223.7223.5023.5623.33-0.49%7,606
May 11, 202624.1924.1923.6823.6823.44-0.78%5,059
May 8, 202623.8723.9623.8623.8723.63-7,096
May 7, 202624.0324.0923.8223.8723.63-0.71%4,437
May 6, 202624.0024.0824.0024.0423.800.93%3,080
May 5, 202623.6423.8223.6423.8223.580.97%8,782
May 4, 202623.7723.8223.5123.5923.35-0.87%3,811
May 1, 202623.7623.9123.7623.7923.56-0.40%4,354
Apr 30, 202623.5723.8923.5723.8923.651.27%1,788
Apr 29, 202623.6523.6523.5023.5923.35-0.40%7,757
Apr 28, 202623.9023.9523.8423.9323.45-0.08%2,478
Apr 27, 202624.0224.0323.9423.9423.470.08%2,201
Apr 24, 202624.0324.0323.8723.9223.45-0.20%11,755
Apr 23, 202624.0524.1123.9223.9723.490.06%3,179
Apr 22, 202623.9924.0923.9223.9623.48-0.07%2,020
Apr 21, 202624.2424.2423.9723.9723.50-0.23%6,254
Apr 20, 202623.9924.1523.9924.0323.550.12%9,103
Apr 17, 202623.8524.1223.8024.0023.521.15%6,696
Apr 16, 202623.6423.7723.6123.7323.250.64%5,959
Apr 15, 202623.6923.6923.5623.5823.11-0.34%5,547
Apr 14, 202623.6223.7323.6123.6523.180.25%6,789
Apr 13, 202623.2823.5923.2823.5923.121.31%5,045
Apr 10, 202623.5223.5223.2723.2922.83-0.87%11,015
Apr 9, 202623.5023.5423.4923.5023.03-0.40%4,993
Apr 8, 202623.7523.7523.5023.5923.122.08%8,719
Apr 7, 202623.1223.1423.1023.1122.65-0.19%2,093
Apr 6, 202623.0523.1723.0323.1522.690.33%5,786
Apr 2, 202622.8423.0822.8423.0822.62-0.19%1,020
Apr 1, 202623.1023.2223.1023.1222.660.31%6,457
Mar 31, 202622.9023.0522.8023.0522.591.72%3,792
Mar 30, 202622.7022.9022.6622.6622.21-0.47%2,060
Mar 27, 202623.3023.3023.0023.0022.31-1.41%12,100
Mar 26, 202623.5923.6023.3323.3322.63-0.51%8,270
Mar 25, 202623.5423.5423.3623.4522.750.43%2,660
Mar 24, 202623.2323.4723.1823.3522.65-0.02%4,061
Mar 23, 202623.1223.5623.1223.3522.651.67%4,275
Mar 20, 202623.3323.3322.9322.9722.28-1.35%3,872
Mar 19, 202623.2223.4023.1923.2822.590.10%5,766
Mar 18, 202623.3823.4523.2623.2622.56-0.95%2,104
Mar 17, 202623.5823.5923.4723.4822.780.64%3,850
Mar 16, 202623.4323.4723.2823.3322.630.31%4,544
Mar 13, 202623.5023.5023.2523.2622.560.36%10,286
Mar 12, 202623.6223.6223.1723.1722.48-1.15%4,005
Mar 11, 202623.5023.5023.3723.4422.74-0.24%2,625
Mar 10, 202623.5023.7423.5023.5022.80-1.20%4,372
Mar 9, 202623.6223.7923.4523.7923.08-0.12%5,455
Mar 6, 202623.9723.9723.7723.8223.10-1.00%2,637
Mar 5, 202624.0624.0624.0624.0623.34-0.78%420
Mar 4, 202624.2524.3424.2224.2423.520.31%1,689
Mar 3, 202623.8024.2823.8024.1723.45-0.76%2,288
Mar 2, 202624.3124.4124.2624.3523.63-0.30%2,546
Feb 27, 202624.2524.4624.2524.4323.700.02%3,610
Feb 26, 202624.4224.4424.2824.4223.690.90%3,204
Feb 25, 202624.3524.4324.2824.4323.480.28%1,936
Feb 24, 202624.3424.3724.3424.3623.420.99%3,920
Feb 23, 202624.2824.2824.1224.1223.19-1.24%5,712
Feb 20, 202624.3424.4324.2324.4223.480.50%11,223
Feb 19, 202624.3824.3824.2824.3023.36-0.55%1,429
Feb 18, 202624.4024.4924.3324.4423.490.68%4,323
Feb 17, 202624.2524.3924.1724.2723.33-0.01%4,264
Feb 13, 202624.2624.3724.2624.2823.340.96%3,402
Feb 12, 202624.3824.5024.0224.0523.11-1.72%2,817
Feb 11, 202625.0625.0624.3824.4723.52-0.61%1,988
Feb 10, 202624.7124.7124.6224.6223.660.30%1,764
Feb 9, 202624.5724.5824.5424.5423.590.09%1,252
Feb 6, 202624.4524.5624.3824.5223.571.97%2,178
Feb 5, 202624.0524.1423.9724.0523.11-0.10%4,133
Feb 4, 202623.8824.1423.8524.0723.140.06%1,487
Feb 3, 202624.1824.1824.0324.0623.12-1.23%5,946