Amplify COWS Covered Call ETF (HCOW)
NASDAQ: HCOW · Real-Time Price · USD
24.19
-0.18 (-0.72%)
Dec 31, 2025, 4:00 PM EST - Market closed
HCOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 24.21 | 24.29 | 24.20 | 24.20 | 24.19 | -0.73% | 3,726 |
| Dec 30, 2025 | 24.44 | 24.44 | 24.37 | 24.37 | 24.37 | -0.88% | 2,530 |
| Dec 29, 2025 | 24.58 | 24.60 | 24.54 | 24.59 | 24.34 | -0.06% | 4,686 |
| Dec 26, 2025 | 24.49 | 24.61 | 24.49 | 24.61 | 24.36 | 0.06% | 2,640 |
| Dec 24, 2025 | 24.44 | 24.62 | 24.44 | 24.59 | 24.34 | 0.32% | 3,921 |
| Dec 23, 2025 | 24.78 | 24.78 | 24.46 | 24.51 | 24.27 | -0.20% | 5,084 |
| Dec 22, 2025 | 24.61 | 24.63 | 24.55 | 24.56 | 24.31 | 0.07% | 4,289 |
| Dec 19, 2025 | 24.53 | 24.57 | 24.53 | 24.54 | 24.30 | 0.61% | 4,694 |
| Dec 18, 2025 | 24.58 | 24.58 | 24.39 | 24.39 | 24.15 | -0.59% | 2,504 |
| Dec 17, 2025 | 24.52 | 24.54 | 24.36 | 24.54 | 24.29 | 0.19% | 9,006 |
| Dec 16, 2025 | 24.58 | 24.58 | 24.40 | 24.49 | 24.24 | -0.50% | 12,898 |
| Dec 15, 2025 | 24.65 | 24.65 | 24.52 | 24.61 | 24.36 | -0.19% | 2,151 |
| Dec 12, 2025 | 24.90 | 24.92 | 24.66 | 24.66 | 24.41 | -0.63% | 4,690 |
| Dec 11, 2025 | 24.72 | 24.83 | 24.72 | 24.82 | 24.57 | 0.34% | 2,823 |
| Dec 10, 2025 | 24.57 | 24.80 | 24.56 | 24.73 | 24.48 | 0.63% | 4,411 |
| Dec 9, 2025 | 24.51 | 24.64 | 24.51 | 24.58 | 24.33 | 0.20% | 3,503 |
| Dec 8, 2025 | 24.62 | 24.63 | 24.52 | 24.53 | 24.28 | -0.56% | 2,120 |
| Dec 5, 2025 | 24.63 | 24.72 | 24.63 | 24.67 | 24.42 | 0.28% | 1,952 |
| Dec 4, 2025 | 24.57 | 24.63 | 24.57 | 24.60 | 24.35 | 0.42% | 11,600 |
| Dec 3, 2025 | 24.44 | 24.55 | 24.44 | 24.49 | 24.25 | 0.83% | 3,218 |
| Dec 2, 2025 | 24.11 | 24.37 | 24.11 | 24.29 | 24.05 | 0.16% | 7,770 |
| Dec 1, 2025 | 24.31 | 24.39 | 24.25 | 24.25 | 24.01 | -0.05% | 2,704 |
| Nov 28, 2025 | 24.19 | 24.32 | 24.19 | 24.26 | 24.02 | 0.65% | 4,562 |
| Nov 26, 2025 | 23.82 | 24.22 | 23.82 | 24.11 | 23.86 | 0.18% | 11,251 |
| Nov 25, 2025 | 23.91 | 24.14 | 23.91 | 24.06 | 23.59 | 1.12% | 6,463 |
| Nov 24, 2025 | 23.50 | 23.89 | 23.50 | 23.80 | 23.33 | 0.34% | 2,687 |
| Nov 21, 2025 | 23.33 | 23.80 | 23.33 | 23.72 | 23.25 | 2.35% | 2,710 |
| Nov 20, 2025 | 23.75 | 23.75 | 23.15 | 23.17 | 22.71 | -1.67% | 3,628 |
| Nov 19, 2025 | 23.51 | 23.62 | 23.51 | 23.56 | 23.10 | -0.45% | 1,235 |
| Nov 18, 2025 | 23.47 | 23.74 | 23.47 | 23.67 | 23.20 | 0.46% | 4,682 |
| Nov 17, 2025 | 23.98 | 23.98 | 23.56 | 23.56 | 23.10 | -1.73% | 6,666 |
| Nov 14, 2025 | 23.83 | 24.06 | 23.83 | 23.98 | 23.50 | -0.41% | 3,821 |
| Nov 13, 2025 | 24.30 | 24.38 | 24.08 | 24.08 | 23.60 | -0.83% | 2,335 |
| Nov 12, 2025 | 24.36 | 24.38 | 24.28 | 24.28 | 23.80 | 0.02% | 3,262 |
| Nov 11, 2025 | 24.26 | 24.32 | 24.25 | 24.27 | 23.79 | 0.80% | 1,760 |
| Nov 10, 2025 | 24.02 | 24.12 | 23.95 | 24.08 | 23.60 | 0.45% | 1,725 |
| Nov 7, 2025 | 23.42 | 23.97 | 23.42 | 23.97 | 23.50 | 1.71% | 2,662 |
| Nov 6, 2025 | 23.83 | 23.83 | 23.57 | 23.57 | 23.10 | -0.72% | 1,988 |
| Nov 5, 2025 | 23.51 | 23.85 | 23.51 | 23.74 | 23.27 | 0.91% | 3,315 |
| Nov 4, 2025 | 23.54 | 23.59 | 23.53 | 23.53 | 23.06 | -0.84% | 2,663 |
| Nov 3, 2025 | 23.59 | 23.73 | 23.48 | 23.73 | 23.26 | -0.08% | 4,013 |
| Oct 31, 2025 | 23.73 | 23.77 | 23.57 | 23.74 | 23.27 | 0.51% | 2,641 |
| Oct 30, 2025 | 23.47 | 23.82 | 23.46 | 23.62 | 23.16 | -1.37% | 11,076 |
| Oct 29, 2025 | 24.21 | 24.28 | 23.92 | 23.95 | 23.24 | -1.37% | 11,324 |
| Oct 28, 2025 | 24.37 | 24.40 | 24.23 | 24.28 | 23.56 | -0.30% | 4,828 |
| Oct 27, 2025 | 24.44 | 24.44 | 24.33 | 24.36 | 23.63 | 0.66% | 3,870 |
| Oct 24, 2025 | 24.23 | 24.30 | 24.20 | 24.20 | 23.48 | -0.17% | 1,626 |
| Oct 23, 2025 | 24.15 | 24.24 | 24.03 | 24.24 | 23.52 | 1.53% | 1,730 |
| Oct 22, 2025 | 24.05 | 24.05 | 23.81 | 23.87 | 23.16 | -0.96% | 3,526 |
| Oct 21, 2025 | 23.83 | 24.13 | 23.81 | 24.11 | 23.39 | 1.09% | 10,233 |