Skip to main content
Amplify Cash Flow Dividend Leaders ETF (COWS)
NASDAQ: COWS · Real-Time Price · USD
29.21
+0.01 (0.03%)
At close: Jun 27, 2025, 4:00 PM
29.20
-0.01 (-0.03%)
After-hours: Jun 27, 2025, 6:14 PM EDT

COWS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202529.3529.3929.0529.2129.210.03%15,838
Jun 26, 202529.1329.2029.1329.2029.131.53%2,014
Jun 25, 202528.9228.9228.7628.7628.69-1.29%2,344
Jun 24, 202529.0829.1429.0829.1429.061.16%3,091
Jun 23, 202528.8828.8828.4728.8028.73-0.30%7,598
Jun 20, 202529.0229.0428.8128.8928.810.16%14,907
Jun 18, 202528.9628.9628.8428.8428.77-0.03%831
Jun 17, 202529.0229.0528.8528.8528.78-0.79%2,078
Jun 16, 202529.0129.1129.0129.0829.010.87%2,178
Jun 13, 202528.9528.9628.7528.8328.76-0.41%5,169
Jun 12, 202528.5928.9528.5928.9528.880.04%2,041
Jun 11, 202528.9928.9928.9328.9428.870.24%2,602
Jun 10, 202528.8728.9728.7828.8728.801.12%8,939
Jun 9, 202528.5728.7128.5528.5528.480.15%5,977
Jun 6, 202528.4028.5128.4028.5128.441.34%8,081
Jun 5, 202528.0228.2528.0228.1328.06-0.04%6,146
Jun 4, 202528.3728.3728.1428.1428.07-0.42%2,884
Jun 3, 202528.1028.2928.1028.2628.191.87%12,326
Jun 2, 202527.3827.7427.3827.7427.67-0.11%3,421
May 30, 202527.6027.8327.6027.7727.70-0.50%1,918
May 29, 202527.9527.9527.7727.9127.84-0.07%1,769
May 28, 202528.0228.1127.9327.9327.80-0.92%6,663
May 27, 202527.7928.1927.7928.1928.062.17%970
May 23, 202527.6727.6727.5927.5927.46-0.54%701
May 22, 202527.5427.7527.4827.7427.61-0.18%2,336
May 21, 202528.3528.3527.7927.7927.66-2.46%2,466
May 20, 202528.5128.6828.4428.4928.36-0.38%9,009
May 19, 202528.4928.6028.4928.6028.47-0.52%1,304
May 16, 202528.6328.7528.4528.7528.610.88%2,764
May 15, 202528.2328.5028.2328.5028.370.42%5,586
May 14, 202528.3828.4428.3228.3828.25-0.56%3,889
May 13, 202528.3228.6128.3228.5428.411.24%5,616
May 12, 202528.2228.2227.9928.1928.064.52%3,583
May 9, 202527.1227.1226.8926.9726.84-0.11%6,262
May 8, 202526.7927.1626.7927.0026.871.09%2,226
May 7, 202526.6426.7326.5926.7126.58-0.04%9,750
May 6, 202526.4226.7626.4226.7226.590.07%6,421
May 5, 202526.6326.8626.6326.7026.57-0.60%1,504
May 2, 202526.6826.8626.6826.8626.732.21%2,203
May 1, 202526.5426.5426.2826.2826.16-0.04%3,265
Apr 30, 202525.7226.2925.7226.2926.17-0.49%2,886
Apr 29, 202526.2826.4226.2826.4226.300.11%654
Apr 28, 202526.2226.3926.2226.3926.230.53%2,276
Apr 25, 202526.2126.2526.1626.2526.09-1.09%1,162
Apr 24, 202526.5426.5426.5426.5426.383.55%322
Apr 23, 202526.0526.1625.5525.6325.480.95%2,701
Apr 22, 202525.1925.3925.1125.3925.242.38%1,937
Apr 21, 202524.9924.9924.5624.8024.65-2.25%3,514
Apr 17, 202525.1625.5025.1625.3725.221.08%1,756
Apr 16, 202525.3725.4625.0625.1024.95-0.71%3,102