Amplify Cash Flow Dividend Leaders ETF (COWS)
NASDAQ: COWS · Real-Time Price · USD
30.93
-0.52 (-1.64%)
Aug 14, 2025, 12:59 PM - Market open
COWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 30.83 | 31.46 | 30.83 | 31.45 | 31.45 | 2.57% | 870 |
| Aug 12, 2025 | 30.49 | 30.66 | 30.49 | 30.66 | 30.66 | 2.68% | 2,254 |
| Aug 11, 2025 | 30.06 | 30.12 | 29.83 | 29.86 | 29.86 | -0.59% | 1,458 |
| Aug 8, 2025 | 30.10 | 30.10 | 30.04 | 30.04 | 30.04 | 0.34% | 2,476 |
| Aug 7, 2025 | 30.33 | 30.33 | 29.82 | 29.94 | 29.94 | -1.00% | 2,818 |
| Aug 6, 2025 | 30.42 | 30.42 | 30.23 | 30.24 | 30.24 | - | 2,604 |
| Aug 5, 2025 | 30.03 | 30.24 | 29.90 | 30.24 | 30.24 | 0.46% | 1,301 |
| Aug 4, 2025 | 29.82 | 30.10 | 29.82 | 30.10 | 30.10 | 1.82% | 1,276 |
| Aug 1, 2025 | 29.66 | 29.66 | 29.42 | 29.56 | 29.56 | -2.03% | 2,520 |
| Jul 31, 2025 | 30.34 | 30.41 | 30.17 | 30.17 | 30.17 | -1.25% | 1,408 |
| Jul 30, 2025 | 30.77 | 30.83 | 30.55 | 30.55 | 30.55 | -1.51% | 1,947 |
| Jul 29, 2025 | 31.19 | 31.20 | 30.87 | 31.02 | 30.98 | -0.89% | 3,984 |
| Jul 28, 2025 | 31.30 | 31.45 | 31.23 | 31.30 | 31.26 | 0.49% | 21,283 |
| Jul 25, 2025 | 31.07 | 31.16 | 30.91 | 31.15 | 31.11 | 0.33% | 2,235 |
| Jul 24, 2025 | 31.08 | 31.27 | 30.99 | 31.04 | 31.00 | -0.45% | 4,131 |
| Jul 23, 2025 | 31.08 | 31.19 | 30.95 | 31.18 | 31.14 | 1.48% | 6,285 |
| Jul 22, 2025 | 30.43 | 30.73 | 30.39 | 30.73 | 30.69 | 1.98% | 9,144 |
| Jul 21, 2025 | 30.39 | 30.39 | 30.13 | 30.13 | 30.09 | -0.19% | 1,492 |
| Jul 18, 2025 | 30.21 | 30.35 | 30.18 | 30.19 | 30.15 | 0.02% | 1,765 |
| Jul 17, 2025 | 29.70 | 30.21 | 29.70 | 30.18 | 30.14 | 1.32% | 5,609 |
| Jul 16, 2025 | 29.78 | 29.86 | 29.72 | 29.79 | 29.75 | 0.03% | 3,700 |
| Jul 15, 2025 | 30.26 | 30.26 | 29.78 | 29.78 | 29.74 | -1.91% | 6,610 |
| Jul 14, 2025 | 30.29 | 30.36 | 30.12 | 30.36 | 30.32 | -0.72% | 3,935 |
| Jul 11, 2025 | 30.60 | 30.62 | 30.47 | 30.58 | 30.54 | -0.62% | 3,565 |
| Jul 10, 2025 | 30.65 | 30.90 | 30.65 | 30.77 | 30.73 | 0.95% | 11,237 |
| Jul 9, 2025 | 30.56 | 30.56 | 30.36 | 30.48 | 30.44 | -0.23% | 4,413 |
| Jul 8, 2025 | 30.13 | 30.65 | 30.13 | 30.55 | 30.51 | 1.66% | 3,719 |
| Jul 7, 2025 | 30.28 | 30.51 | 30.00 | 30.05 | 30.01 | -1.53% | 28,687 |
| Jul 3, 2025 | 30.55 | 30.61 | 30.51 | 30.52 | 30.48 | 0.42% | 5,211 |
| Jul 2, 2025 | 30.00 | 30.39 | 29.93 | 30.39 | 30.35 | 1.42% | 1,909 |
| Jul 1, 2025 | 29.32 | 30.32 | 29.32 | 29.96 | 29.93 | 2.51% | 9,133 |
| Jun 30, 2025 | 29.33 | 29.33 | 29.16 | 29.23 | 29.19 | 0.07% | 5,410 |
| Jun 27, 2025 | 29.35 | 29.39 | 29.05 | 29.21 | 29.17 | 0.03% | 15,838 |
| Jun 26, 2025 | 29.13 | 29.20 | 29.13 | 29.20 | 29.09 | 1.53% | 2,014 |
| Jun 25, 2025 | 28.92 | 28.92 | 28.76 | 28.76 | 28.65 | -1.29% | 2,344 |
| Jun 24, 2025 | 29.08 | 29.14 | 29.08 | 29.14 | 29.02 | 1.16% | 3,091 |
| Jun 23, 2025 | 28.88 | 28.88 | 28.47 | 28.80 | 28.69 | -0.30% | 7,598 |
| Jun 20, 2025 | 29.02 | 29.04 | 28.81 | 28.89 | 28.78 | 0.16% | 14,907 |
| Jun 18, 2025 | 28.96 | 28.96 | 28.84 | 28.84 | 28.73 | -0.03% | 831 |
| Jun 17, 2025 | 29.02 | 29.05 | 28.85 | 28.85 | 28.74 | -0.79% | 2,078 |
| Jun 16, 2025 | 29.01 | 29.11 | 29.01 | 29.08 | 28.97 | 0.87% | 2,178 |
| Jun 13, 2025 | 28.95 | 28.96 | 28.75 | 28.83 | 28.72 | -0.41% | 5,169 |
| Jun 12, 2025 | 28.59 | 28.95 | 28.59 | 28.95 | 28.84 | 0.04% | 2,041 |
| Jun 11, 2025 | 28.99 | 28.99 | 28.93 | 28.94 | 28.83 | 0.24% | 2,602 |
| Jun 10, 2025 | 28.87 | 28.97 | 28.78 | 28.87 | 28.76 | 1.12% | 8,939 |
| Jun 9, 2025 | 28.57 | 28.71 | 28.55 | 28.55 | 28.44 | 0.15% | 5,977 |
| Jun 6, 2025 | 28.40 | 28.51 | 28.40 | 28.51 | 28.40 | 1.34% | 8,081 |
| Jun 5, 2025 | 28.02 | 28.25 | 28.02 | 28.13 | 28.02 | -0.04% | 6,146 |
| Jun 4, 2025 | 28.37 | 28.37 | 28.14 | 28.14 | 28.03 | -0.42% | 2,884 |
| Jun 3, 2025 | 28.10 | 28.29 | 28.10 | 28.26 | 28.15 | 1.87% | 12,326 |