Amplify COWS Covered Call ETF (HCOW)
NASDAQ: HCOW · Real-Time Price · USD
24.67
+0.07 (0.27%)
Dec 5, 2025, 4:00 PM EST - Market closed
HCOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.63 | 24.72 | 24.63 | 24.67 | 24.67 | 0.28% | 1,952 |
| Dec 4, 2025 | 24.57 | 24.63 | 24.57 | 24.60 | 24.60 | 0.42% | 11,600 |
| Dec 3, 2025 | 24.44 | 24.55 | 24.44 | 24.49 | 24.49 | 0.83% | 3,218 |
| Dec 2, 2025 | 24.11 | 24.37 | 24.11 | 24.29 | 24.29 | 0.16% | 7,770 |
| Dec 1, 2025 | 24.31 | 24.39 | 24.25 | 24.25 | 24.25 | -0.05% | 2,704 |
| Nov 28, 2025 | 24.19 | 24.32 | 24.19 | 24.26 | 24.26 | 0.65% | 4,562 |
| Nov 26, 2025 | 23.82 | 24.22 | 23.82 | 24.11 | 24.11 | 0.18% | 11,251 |
| Nov 25, 2025 | 23.91 | 24.14 | 23.91 | 24.06 | 23.82 | 1.12% | 6,463 |
| Nov 24, 2025 | 23.50 | 23.89 | 23.50 | 23.80 | 23.56 | 0.34% | 2,687 |
| Nov 21, 2025 | 23.33 | 23.80 | 23.33 | 23.72 | 23.48 | 2.35% | 2,710 |
| Nov 20, 2025 | 23.75 | 23.75 | 23.15 | 23.17 | 22.94 | -1.67% | 3,628 |
| Nov 19, 2025 | 23.51 | 23.62 | 23.51 | 23.56 | 23.33 | -0.45% | 1,235 |
| Nov 18, 2025 | 23.47 | 23.74 | 23.47 | 23.67 | 23.44 | 0.46% | 4,682 |
| Nov 17, 2025 | 23.98 | 23.98 | 23.56 | 23.56 | 23.33 | -1.73% | 6,666 |
| Nov 14, 2025 | 23.83 | 24.06 | 23.83 | 23.98 | 23.74 | -0.41% | 3,821 |
| Nov 13, 2025 | 24.30 | 24.38 | 24.08 | 24.08 | 23.84 | -0.83% | 2,335 |
| Nov 12, 2025 | 24.36 | 24.38 | 24.28 | 24.28 | 24.04 | 0.02% | 3,262 |
| Nov 11, 2025 | 24.26 | 24.32 | 24.25 | 24.27 | 24.03 | 0.80% | 1,760 |
| Nov 10, 2025 | 24.02 | 24.12 | 23.95 | 24.08 | 23.84 | 0.45% | 1,725 |
| Nov 7, 2025 | 23.42 | 23.97 | 23.42 | 23.97 | 23.73 | 1.71% | 2,662 |
| Nov 6, 2025 | 23.83 | 23.83 | 23.57 | 23.57 | 23.33 | -0.72% | 1,988 |
| Nov 5, 2025 | 23.51 | 23.85 | 23.51 | 23.74 | 23.50 | 0.91% | 3,315 |
| Nov 4, 2025 | 23.54 | 23.59 | 23.53 | 23.53 | 23.29 | -0.84% | 2,663 |
| Nov 3, 2025 | 23.59 | 23.73 | 23.48 | 23.73 | 23.49 | -0.08% | 4,013 |
| Oct 31, 2025 | 23.73 | 23.77 | 23.57 | 23.74 | 23.51 | 0.51% | 2,641 |
| Oct 30, 2025 | 23.47 | 23.82 | 23.46 | 23.62 | 23.39 | -1.37% | 11,076 |
| Oct 29, 2025 | 24.21 | 24.28 | 23.92 | 23.95 | 23.48 | -1.37% | 11,324 |
| Oct 28, 2025 | 24.37 | 24.40 | 24.23 | 24.28 | 23.80 | -0.30% | 4,828 |
| Oct 27, 2025 | 24.44 | 24.44 | 24.33 | 24.36 | 23.87 | 0.66% | 3,870 |
| Oct 24, 2025 | 24.23 | 24.30 | 24.20 | 24.20 | 23.72 | -0.17% | 1,626 |
| Oct 23, 2025 | 24.15 | 24.24 | 24.03 | 24.24 | 23.76 | 1.53% | 1,730 |
| Oct 22, 2025 | 24.05 | 24.05 | 23.81 | 23.87 | 23.40 | -0.96% | 3,526 |
| Oct 21, 2025 | 23.83 | 24.13 | 23.81 | 24.11 | 23.62 | 1.09% | 10,233 |
| Oct 20, 2025 | 23.78 | 23.86 | 23.67 | 23.85 | 23.37 | 1.25% | 3,102 |
| Oct 17, 2025 | 23.57 | 23.59 | 23.40 | 23.55 | 23.08 | 0.60% | 2,632 |
| Oct 16, 2025 | 23.79 | 23.79 | 23.32 | 23.41 | 22.95 | -1.09% | 2,106 |
| Oct 15, 2025 | 24.02 | 24.02 | 23.56 | 23.67 | 23.20 | 0.37% | 7,200 |
| Oct 14, 2025 | 23.36 | 23.67 | 23.36 | 23.58 | 23.11 | 0.40% | 2,112 |
| Oct 13, 2025 | 23.38 | 23.53 | 23.31 | 23.49 | 23.02 | 2.02% | 2,662 |
| Oct 10, 2025 | 23.71 | 23.71 | 23.02 | 23.02 | 22.56 | -3.69% | 4,356 |
| Oct 9, 2025 | 24.17 | 24.17 | 23.87 | 23.91 | 23.43 | -1.30% | 4,527 |
| Oct 8, 2025 | 24.10 | 24.25 | 24.08 | 24.22 | 23.74 | 0.34% | 1,910 |
| Oct 7, 2025 | 24.22 | 24.22 | 24.14 | 24.14 | 23.66 | -0.59% | 5,931 |
| Oct 6, 2025 | 24.30 | 24.35 | 24.21 | 24.29 | 23.80 | -0.08% | 2,742 |
| Oct 3, 2025 | 24.26 | 24.44 | 24.24 | 24.30 | 23.82 | 0.33% | 7,467 |
| Oct 2, 2025 | 24.13 | 24.23 | 24.09 | 24.23 | 23.74 | 0.16% | 3,766 |
| Oct 1, 2025 | 24.16 | 24.20 | 24.14 | 24.19 | 23.70 | 0.63% | 1,516 |
| Sep 30, 2025 | 24.11 | 24.11 | 23.92 | 24.04 | 23.56 | -0.44% | 6,002 |
| Sep 29, 2025 | 24.31 | 24.31 | 24.05 | 24.14 | 23.66 | -0.96% | 1,932 |
| Sep 26, 2025 | 24.42 | 24.42 | 24.31 | 24.38 | 23.65 | 0.81% | 1,387 |