Amplify Cash Flow Dividend Leaders ETF (COWS)
NASDAQ: COWS · Real-Time Price · USD
28.19
+1.22 (4.52%)
At close: May 12, 2025, 4:00 PM
28.25
+0.06 (0.21%)
After-hours: May 12, 2025, 4:21 PM EDT
COWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 28.22 | 28.22 | 27.99 | 28.19 | 28.19 | 4.52% | 3,583 |
| May 9, 2025 | 27.12 | 27.12 | 26.89 | 26.97 | 26.97 | -0.11% | 6,262 |
| May 8, 2025 | 26.79 | 27.16 | 26.79 | 27.00 | 27.00 | 1.09% | 2,226 |
| May 7, 2025 | 26.64 | 26.73 | 26.59 | 26.71 | 26.71 | -0.04% | 9,750 |
| May 6, 2025 | 26.42 | 26.76 | 26.42 | 26.72 | 26.72 | 0.07% | 6,421 |
| May 5, 2025 | 26.63 | 26.86 | 26.63 | 26.70 | 26.70 | -0.60% | 1,504 |
| May 2, 2025 | 26.68 | 26.86 | 26.68 | 26.86 | 26.86 | 2.21% | 2,203 |
| May 1, 2025 | 26.54 | 26.54 | 26.28 | 26.28 | 26.28 | -0.04% | 3,265 |
| Apr 30, 2025 | 25.72 | 26.29 | 25.72 | 26.29 | 26.29 | -0.49% | 2,886 |
| Apr 29, 2025 | 26.28 | 26.42 | 26.28 | 26.42 | 26.42 | 0.11% | 654 |
| Apr 28, 2025 | 26.22 | 26.39 | 26.22 | 26.39 | 26.36 | 0.53% | 2,276 |
| Apr 25, 2025 | 26.21 | 26.25 | 26.16 | 26.25 | 26.22 | -1.09% | 1,162 |
| Apr 24, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.51 | 3.55% | 322 |
| Apr 23, 2025 | 26.05 | 26.16 | 25.55 | 25.63 | 25.60 | 0.95% | 2,701 |
| Apr 22, 2025 | 25.19 | 25.39 | 25.11 | 25.39 | 25.36 | 2.38% | 1,937 |
| Apr 21, 2025 | 24.99 | 24.99 | 24.56 | 24.80 | 24.77 | -2.25% | 3,514 |
| Apr 17, 2025 | 25.16 | 25.50 | 25.16 | 25.37 | 25.34 | 1.08% | 1,756 |
| Apr 16, 2025 | 25.37 | 25.46 | 25.06 | 25.10 | 25.07 | -0.71% | 3,102 |
| Apr 15, 2025 | 25.55 | 25.55 | 25.27 | 25.28 | 25.25 | -0.59% | 2,396 |
| Apr 14, 2025 | 25.31 | 25.49 | 25.25 | 25.43 | 25.40 | 1.03% | 4,135 |
| Apr 11, 2025 | 24.76 | 25.17 | 24.43 | 25.17 | 25.14 | 1.45% | 9,269 |
| Apr 10, 2025 | 25.90 | 25.90 | 24.47 | 24.81 | 24.78 | -5.02% | 5,006 |
| Apr 9, 2025 | 23.60 | 26.27 | 23.60 | 26.12 | 26.09 | 9.56% | 22,791 |
| Apr 8, 2025 | 25.47 | 25.47 | 23.53 | 23.84 | 23.81 | -2.97% | 12,422 |
| Apr 7, 2025 | 23.89 | 25.30 | 23.70 | 24.57 | 24.54 | -0.97% | 13,545 |
| Apr 4, 2025 | 25.56 | 25.56 | 24.66 | 24.81 | 24.78 | -6.41% | 36,600 |
| Apr 3, 2025 | 27.15 | 27.15 | 26.51 | 26.51 | 26.48 | -7.37% | 19,539 |
| Apr 2, 2025 | 28.49 | 28.62 | 28.46 | 28.62 | 28.59 | 1.24% | 2,421 |
| Apr 1, 2025 | 28.05 | 28.27 | 27.84 | 28.27 | 28.24 | 0.35% | 8,579 |
| Mar 31, 2025 | 27.69 | 28.19 | 27.69 | 28.17 | 28.14 | 0.61% | 19,668 |
| Mar 28, 2025 | 28.21 | 28.37 | 27.93 | 28.00 | 27.97 | -1.75% | 6,053 |
| Mar 27, 2025 | 28.40 | 28.66 | 28.35 | 28.50 | 28.41 | -0.66% | 15,768 |
| Mar 26, 2025 | 28.80 | 28.90 | 28.62 | 28.69 | 28.60 | 0.03% | 5,525 |
| Mar 25, 2025 | 28.78 | 28.78 | 28.68 | 28.68 | 28.59 | -0.14% | 2,243 |
| Mar 24, 2025 | 28.55 | 28.75 | 28.55 | 28.72 | 28.63 | 1.66% | 9,936 |
| Mar 21, 2025 | 28.29 | 28.29 | 28.10 | 28.25 | 28.16 | -0.77% | 1,552 |
| Mar 20, 2025 | 28.42 | 28.66 | 28.42 | 28.47 | 28.38 | -0.56% | 13,520 |
| Mar 19, 2025 | 28.32 | 28.65 | 28.32 | 28.63 | 28.54 | 1.31% | 7,076 |
| Mar 18, 2025 | 28.26 | 28.30 | 28.09 | 28.26 | 28.17 | -0.25% | 5,632 |
| Mar 17, 2025 | 27.92 | 28.34 | 27.92 | 28.33 | 28.24 | 1.65% | 6,313 |
| Mar 14, 2025 | 27.55 | 27.87 | 27.54 | 27.87 | 27.78 | 2.09% | 5,607 |
| Mar 13, 2025 | 27.60 | 27.60 | 27.15 | 27.30 | 27.21 | -1.12% | 5,226 |
| Mar 12, 2025 | 27.99 | 27.99 | 27.50 | 27.61 | 27.52 | -0.79% | 6,958 |
| Mar 11, 2025 | 28.22 | 28.22 | 27.66 | 27.83 | 27.74 | -1.84% | 16,287 |
| Mar 10, 2025 | 28.69 | 28.70 | 28.15 | 28.35 | 28.26 | -1.22% | 3,852 |
| Mar 7, 2025 | 28.17 | 28.70 | 28.15 | 28.70 | 28.61 | 2.43% | 2,826 |
| Mar 6, 2025 | 27.82 | 28.12 | 27.74 | 28.02 | 27.93 | -0.07% | 9,825 |
| Mar 5, 2025 | 27.85 | 28.04 | 27.50 | 28.04 | 27.95 | 0.50% | 9,823 |
| Mar 4, 2025 | 27.89 | 28.28 | 27.58 | 27.90 | 27.81 | -1.45% | 8,596 |
| Mar 3, 2025 | 29.20 | 29.20 | 28.22 | 28.31 | 28.22 | -2.65% | 10,943 |