Amplify COWS Covered Call ETF (HCOW)
NASDAQ: HCOW · Real-Time Price · USD
22.81
+0.19 (0.84%)
Jun 27, 2025, 4:00 PM - Market closed
HCOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 22.84 | 22.94 | 22.65 | 22.81 | 22.81 | 0.84% | 14,002 |
| Jun 26, 2025 | 23.03 | 23.03 | 22.62 | 22.62 | 22.43 | -0.41% | 28,034 |
| Jun 25, 2025 | 22.79 | 22.80 | 22.71 | 22.71 | 22.53 | -1.16% | 1,430 |
| Jun 24, 2025 | 22.95 | 22.98 | 22.95 | 22.98 | 22.79 | 1.50% | 1,307 |
| Jun 23, 2025 | 22.66 | 22.66 | 22.41 | 22.64 | 22.45 | -0.13% | 9,364 |
| Jun 20, 2025 | 22.84 | 22.84 | 22.65 | 22.67 | 22.48 | -0.22% | 2,401 |
| Jun 18, 2025 | 22.71 | 22.72 | 22.70 | 22.72 | 22.53 | 0.18% | 648 |
| Jun 17, 2025 | 22.85 | 22.85 | 22.66 | 22.68 | 22.49 | -0.48% | 979 |
| Jun 16, 2025 | 22.60 | 22.80 | 22.60 | 22.79 | 22.60 | 0.62% | 2,193 |
| Jun 13, 2025 | 22.64 | 22.75 | 22.56 | 22.65 | 22.46 | -0.35% | 1,924 |
| Jun 12, 2025 | 22.70 | 22.79 | 22.70 | 22.73 | 22.54 | 0.04% | 1,960 |
| Jun 11, 2025 | 22.83 | 22.85 | 22.72 | 22.72 | 22.53 | - | 675 |
| Jun 10, 2025 | 22.50 | 22.78 | 22.50 | 22.72 | 22.53 | 1.11% | 3,369 |
| Jun 9, 2025 | 22.52 | 22.62 | 22.47 | 22.47 | 22.29 | -0.07% | 2,856 |
| Jun 6, 2025 | 22.43 | 22.49 | 22.38 | 22.49 | 22.30 | 1.51% | 3,265 |
| Jun 5, 2025 | 22.19 | 22.26 | 22.15 | 22.15 | 21.97 | -0.45% | 3,107 |
| Jun 4, 2025 | 22.33 | 22.41 | 22.19 | 22.25 | 22.07 | - | 1,493 |
| Jun 3, 2025 | 21.81 | 22.27 | 21.81 | 22.25 | 22.07 | 1.37% | 1,180 |
| Jun 2, 2025 | 21.99 | 21.99 | 21.71 | 21.95 | 21.77 | -0.18% | 2,540 |
| May 30, 2025 | 21.85 | 21.99 | 21.78 | 21.99 | 21.81 | - | 2,666 |
| May 29, 2025 | 22.00 | 22.03 | 21.93 | 21.99 | 21.81 | -1.12% | 2,789 |
| May 28, 2025 | 22.37 | 22.38 | 22.24 | 22.24 | 21.85 | -0.85% | 3,073 |
| May 27, 2025 | 22.14 | 22.43 | 22.14 | 22.43 | 22.04 | 2.33% | 443 |
| May 23, 2025 | 21.55 | 21.94 | 21.55 | 21.92 | 21.54 | -0.77% | 1,162 |
| May 22, 2025 | 22.00 | 22.14 | 21.81 | 22.09 | 21.71 | -0.24% | 4,599 |
| May 21, 2025 | 22.53 | 22.53 | 22.14 | 22.14 | 21.76 | -2.05% | 4,630 |
| May 20, 2025 | 22.71 | 22.79 | 22.61 | 22.61 | 22.21 | -0.23% | 2,884 |
| May 19, 2025 | 22.45 | 22.66 | 22.45 | 22.66 | 22.27 | -0.53% | 1,230 |
| May 16, 2025 | 22.66 | 22.78 | 22.63 | 22.78 | 22.38 | 0.53% | 1,170 |
| May 15, 2025 | 22.50 | 22.66 | 22.50 | 22.66 | 22.27 | 0.44% | 2,131 |
| May 14, 2025 | 22.54 | 22.56 | 22.52 | 22.56 | 22.17 | -0.13% | 841 |
| May 13, 2025 | 23.11 | 23.11 | 22.59 | 22.59 | 22.20 | -2.25% | 17,803 |
| May 12, 2025 | 23.03 | 23.30 | 22.92 | 23.11 | 22.71 | 4.13% | 37,729 |
| May 9, 2025 | 22.30 | 22.30 | 22.07 | 22.19 | 21.81 | -0.65% | 6,305 |
| May 8, 2025 | 22.08 | 22.51 | 22.08 | 22.34 | 21.95 | 1.50% | 10,662 |
| May 7, 2025 | 22.09 | 22.10 | 22.01 | 22.01 | 21.63 | -0.50% | 1,542 |
| May 6, 2025 | 22.10 | 22.15 | 22.05 | 22.12 | 21.74 | 0.55% | 1,425 |
| May 5, 2025 | 21.76 | 22.07 | 21.76 | 22.00 | 21.62 | -0.60% | 2,039 |
| May 2, 2025 | 22.11 | 22.17 | 22.07 | 22.13 | 21.75 | 1.27% | 3,130 |
| May 1, 2025 | 22.02 | 22.02 | 21.86 | 21.86 | 21.48 | -0.10% | 1,260 |
| Apr 30, 2025 | 21.59 | 21.88 | 21.59 | 21.88 | 21.50 | -0.47% | 1,932 |
| Apr 29, 2025 | 21.95 | 21.98 | 21.84 | 21.98 | 21.60 | -0.63% | 4,144 |
| Apr 28, 2025 | 22.40 | 22.40 | 21.98 | 22.12 | 21.54 | 0.36% | 4,243 |
| Apr 25, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 21.46 | 0.22% | 987 |
| Apr 24, 2025 | 21.87 | 21.99 | 21.80 | 21.99 | 21.41 | 1.39% | 1,121 |
| Apr 23, 2025 | 21.77 | 21.77 | 21.69 | 21.69 | 21.12 | 0.60% | 1,946 |
| Apr 22, 2025 | 21.34 | 21.56 | 21.33 | 21.56 | 20.99 | 1.75% | 3,313 |
| Apr 21, 2025 | 21.86 | 21.86 | 20.99 | 21.19 | 20.63 | -2.32% | 1,556 |
| Apr 17, 2025 | 21.54 | 21.69 | 21.54 | 21.69 | 21.12 | 0.85% | 497 |
| Apr 16, 2025 | 21.62 | 21.74 | 21.44 | 21.51 | 20.94 | -0.74% | 2,124 |