Amplify Cash Flow Dividend Leaders ETF (COWS)

NASDAQ: COWS · Real-Time Price · USD

Compare

33.27

-0.30 (-0.90%)

At close: Dec 31, 2025, 4:00 PM EST

33.23

-0.04 (-0.11%)

After-hours: Dec 31, 2025, 4:15 PM EST

COWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	33.48	33.48	33.23	33.27	33.27	-0.89%	5,366
Dec 30, 2025	33.63	33.63	33.57	33.57	33.57	0.01%	4,308
Dec 29, 2025	33.56	33.59	33.50	33.56	33.56	-0.28%	2,262
Dec 26, 2025	33.67	33.67	33.54	33.66	33.61	-0.03%	3,384
Dec 24, 2025	33.58	33.67	33.58	33.67	33.62	0.40%	1,830
Dec 23, 2025	33.46	33.54	33.46	33.53	33.48	-0.13%	3,307
Dec 22, 2025	33.69	33.69	33.52	33.58	33.52	0.26%	12,535
Dec 19, 2025	33.45	33.56	33.42	33.49	33.44	0.73%	34,512
Dec 18, 2025	33.42	33.61	33.22	33.25	33.20	-0.27%	7,590
Dec 17, 2025	33.40	33.58	33.34	33.34	33.29	-0.03%	8,786
Dec 16, 2025	33.61	33.61	33.25	33.35	33.30	-0.83%	17,639
Dec 15, 2025	33.62	33.63	33.44	33.63	33.57	-0.27%	8,928
Dec 12, 2025	34.20	34.20	33.72	33.72	33.66	-0.68%	9,550
Dec 11, 2025	33.96	34.04	33.95	33.95	33.89	0.46%	2,380
Dec 10, 2025	33.87	33.93	33.79	33.79	33.74	1.80%	7,565
Dec 9, 2025	33.25	33.38	33.20	33.20	33.15	-0.08%	2,919
Dec 8, 2025	33.22	33.22	33.22	33.22	33.17	-0.45%	348
Dec 5, 2025	33.45	33.62	33.37	33.37	33.32	0.36%	9,072
Dec 4, 2025	33.24	33.35	33.18	33.25	33.20	0.23%	2,265
Dec 3, 2025	32.86	33.27	32.86	33.18	33.13	1.27%	1,861
Dec 2, 2025	32.67	32.86	32.61	32.76	32.71	-0.03%	4,045
Dec 1, 2025	32.74	32.99	32.74	32.77	32.72	-	3,859
Nov 28, 2025	32.43	32.84	32.43	32.77	32.72	0.69%	5,089
Nov 26, 2025	32.20	32.72	32.20	32.55	32.49	1.23%	8,291
Nov 25, 2025	31.80	32.21	31.80	32.15	32.04	1.68%	2,938
Nov 24, 2025	31.45	31.78	31.45	31.62	31.51	0.45%	8,827
Nov 21, 2025	30.92	31.60	30.92	31.48	31.37	2.49%	2,797
Nov 20, 2025	31.61	31.61	30.71	30.71	30.61	-1.91%	2,381
Nov 19, 2025	31.42	31.42	31.26	31.31	31.20	-0.63%	1,438
Nov 18, 2025	31.29	31.51	31.20	31.51	31.40	0.65%	1,093
Nov 17, 2025	31.87	31.87	31.22	31.30	31.20	-2.19%	2,555
Nov 14, 2025	32.16	32.16	32.00	32.00	31.89	-0.38%	389
Nov 13, 2025	32.50	32.50	32.11	32.12	32.02	-0.81%	7,266
Nov 12, 2025	32.56	32.57	32.39	32.39	32.28	0.04%	4,733
Nov 11, 2025	32.17	32.43	32.17	32.37	32.26	0.88%	5,004
Nov 10, 2025	32.00	32.10	31.84	32.09	31.98	0.47%	8,694
Nov 7, 2025	31.44	31.94	31.44	31.94	31.83	1.89%	2,892
Nov 6, 2025	31.71	31.71	31.35	31.35	31.24	-0.80%	4,960
Nov 5, 2025	31.21	31.71	31.21	31.60	31.50	1.01%	1,821
Nov 4, 2025	31.26	31.44	31.26	31.29	31.18	-1.13%	4,403
Nov 3, 2025	31.69	31.69	31.20	31.64	31.54	-0.13%	1,205
Oct 31, 2025	31.50	31.69	31.50	31.69	31.58	0.60%	1,678
Oct 30, 2025	31.54	31.72	31.50	31.50	31.39	-0.82%	1,501
Oct 29, 2025	32.02	32.19	31.76	31.76	31.62	-1.45%	1,424
Oct 28, 2025	32.36	32.38	32.22	32.22	32.08	-0.30%	2,768
Oct 27, 2025	32.06	32.45	32.06	32.32	32.18	0.83%	17,081
Oct 24, 2025	32.11	32.11	32.06	32.06	31.92	-0.35%	2,541
Oct 23, 2025	32.00	32.17	32.00	32.17	32.03	1.72%	2,206
Oct 22, 2025	31.78	31.78	31.58	31.63	31.49	-0.94%	3,029
Oct 21, 2025	31.90	31.93	31.90	31.93	31.79	1.19%	1,020