Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
NASDAQ
Amplify Cash Flow Dividend Leaders ETF (COWS)
Amplify Cash Flow Dividend Leaders ETF (COWS) Historical

COWS Amplify Cash Flow Dividend Leaders ETF

28.94

0.09 (0.31%)

Aug 16 2024 - Closed

Delayed by 15 minutes

COWS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Aug 16 2024	28.94	0.09	0.31%	29.05	29.05	28.815	4,663
Aug 15 2024	28.85	0.47	1.66%	28.79	28.98	28.77	884
Aug 14 2024	28.38	-0.04	-0.14%	28.60	28.60	28.33	3,887
Aug 13 2024	28.42	0.34	1.21%	28.13	28.42	28.13	1,423
Aug 12 2024	28.08	-0.16	-0.57%	28.54	28.54	28.0799	6,538
Aug 09 2024	28.2399	0.18	0.64%	28.21	28.27	28.12	5,748
Aug 08 2024	28.06	0.54	1.96%	27.71	28.06	27.71	2,378
Aug 07 2024	27.52	-0.11	-0.40%	28.10	28.10	27.52	4,460
Aug 06 2024	27.63	0.21	0.77%	27.52	27.80	27.50	1,797
Aug 05 2024	27.42	-0.68	-2.43%	27.11	27.5801	27.10	3,589
Aug 02 2024	28.1041	-0.82	-2.84%	28.41	28.41	27.94	7,717
Aug 01 2024	28.9247	-0.82	-2.75%	29.86	29.86	28.7799	7,566
Jul 31 2024	29.7436	0.22	0.75%	29.97	29.97	29.6426	6,817
Jul 30 2024	29.523	0.31	1.07%	29.41	29.58	29.34	1,621
Jul 29 2024	29.21	0.00	0.00%	29.28	29.3887	29.1699	6,351
Jul 26 2024	29.2096	0.40	1.38%	29.15	29.2701	29.07	6,642
Jul 25 2024	28.811	0.42	1.48%	28.44	28.9894	28.44	6,348
Jul 24 2024	28.39	-0.35	-1.21%	28.59	28.71	28.39	3,961
Jul 23 2024	28.7368	-0.16	-0.56%	28.83	28.83	28.66	15,987
Jul 22 2024	28.90	0.05	0.17%	28.90	28.93	28.782	1,296
Jul 19 2024	28.85	-0.27	-0.92%	28.94	28.94	28.83	829
Jul 18 2024	29.118	-0.30	-1.03%	29.36	29.67	29.06	18,064
Jul 17 2024	29.42	-0.13	-0.44%	29.50	29.6579	29.37	11,166
Jul 16 2024	29.5497	0.72	2.50%	28.96	29.5497	28.96	6,801
Jul 15 2024	28.83	0.10	0.35%	28.82	28.99	28.67	2,209
Jul 12 2024	28.7287	0.24	0.84%	28.64	28.80	28.64	4,798
Jul 11 2024	28.49	0.68	2.44%	27.90	28.51	27.90	6,608
Jul 10 2024	27.8105	0.22	0.80%	27.69	27.8105	27.6013	1,172
Jul 09 2024	27.59	-0.14	-0.50%	27.75	27.80	27.59	4,052
Jul 08 2024	27.73	0.06	0.22%	27.63	27.805	27.63	3,364
Jul 05 2024	27.6678	-0.21	-0.76%	27.92	27.92	27.6001	4,744
Jul 03 2024	27.88	0.05	0.20%	27.88	28.06	27.88	805
Jul 02 2024	27.825	-0.02	-0.05%	27.92	27.92	27.82	1,524
Jul 01 2024	27.84	-0.14	-0.51%	28.09	28.28	27.821	2,623
Jun 28 2024	27.9841	0.00	0.00%	27.9841	27.9841	27.9841	0
Jun 27 2024	27.9841	-0.17	-0.59%	28.28	28.28	27.9477	1,188
Jun 26 2024	28.15	-0.13	-0.46%	28.2744	28.2744	28.08	2,249
Jun 25 2024	28.281	-0.23	-0.82%	28.50	28.50	28.18	3,975
Jun 24 2024	28.515	0.28	0.97%	28.30	28.61	28.30	8,543
Jun 21 2024	28.24	0.08	0.28%	28.34	28.34	28.19	3,434
Jun 20 2024	28.1602	0.09	0.32%	28.07	28.23	28.07	2,388
Jun 18 2024	28.07	0.16	0.57%	28.14	28.14	27.98	7,047
Jun 17 2024	27.9106	0.20	0.72%	27.61	27.9106	27.59	2,415
Jun 14 2024	27.7102	-0.38	-1.35%	27.88	27.88	27.61	5,725
Jun 13 2024	28.09	-0.27	-0.95%	28.29	28.29	28.00	2,111
Jun 12 2024	28.36	0.09	0.32%	28.81	28.81	28.30	3,963
Jun 11 2024	28.27	-0.09	-0.32%	28.28	28.28	28.17	3,778
Jun 10 2024	28.36	0.18	0.64%	28.11	28.36	28.11	4,655
Jun 07 2024	28.18	-0.14	-0.49%	28.11	28.37	28.11	1,181
Jun 06 2024	28.32	-0.09	-0.32%	28.22	28.4891	28.22	4,586
Jun 05 2024	28.41	0.15	0.53%	28.39	28.427	28.1501	2,823
Jun 04 2024	28.26	-0.37	-1.30%	28.68	28.68	28.24	4,489
Jun 03 2024	28.6313	-0.37	-1.27%	29.19	29.19	28.5305	3,301
May 31 2024	29.00	0.46	1.61%	28.51	29.00	28.51	1,221
May 30 2024	28.54	0.22	0.79%	28.47	28.54	28.28	1,571
May 29 2024	28.3166	-0.35	-1.23%	28.65	28.65	28.302	2,754
May 28 2024	28.67	-0.03	-0.10%	28.68	28.84	28.6139	1,077
May 24 2024	28.70	0.23	0.79%	28.64	28.73	28.54	1,861
May 23 2024	28.4737	-0.32	-1.10%	28.88	28.88	28.42	3,403
May 22 2024	28.79	-0.15	-0.52%	28.91	28.91	28.79	833
May 21 2024	28.94	-0.06	-0.21%	29.00	29.00	28.86	3,822
May 20 2024	29.00	-0.02	-0.07%	29.09	29.0998	28.97	9,561

Amplify Cash Flow Divide...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions