Amplify Cash Flow Dividend Leaders ETF - COWS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33.24	33.25	33.25	33.35	33.18	2,265
December 03, 2025	32.86	33.18	33.18	33.27	32.86	1,900
December 02, 2025	32.67	32.86	32.86	32.86	32.61	2,309
December 01, 2025	32.74	32.77	32.77	32.99	32.74	3,900
November 28, 2025	32.43	32.77	32.77	32.84	32.43	5,089
November 26, 2025	32.2	32.54	32.54	32.72	32.2	8,300
November 25, 2025	31.8	32.15	32.09	32.21	31.8	2,938
November 24, 2025	31.45	31.62	31.62	31.78	31.45	6,871
November 21, 2025	30.92	31.48	31.48	31.6	30.92	2,800
November 20, 2025	31.61	30.71	30.71	31.61	30.71	2,400
November 19, 2025	31.42	31.31	31.31	31.42	31.26	1,438
November 18, 2025	31.29	31.51	31.51	31.51	31.2	1,100
November 17, 2025	31.87	31.3	31.3	31.87	31.22	2,600
November 14, 2025	32.16	32	32	32.16	32	400
November 13, 2025	32.5	32.12	32.12	32.5	32.11	7,200
November 12, 2025	32.56	32.38	32.38	32.57	32.38	4,700
November 11, 2025	32.17	32.37	32.37	32.43	32.17	5,000
November 10, 2025	32	32.09	32.09	32.1	31.84	8,700
November 07, 2025	31.44	31.94	31.94	31.94	31.44	2,900
November 06, 2025	31.71	31.35	31.35	31.71	31.35	4,960
November 05, 2025	31.21	31.6	31.6	31.71	31.21	1,821
November 04, 2025	31.26	31.29	31.29	31.44	31.26	4,403
November 03, 2025	31.69	31.64	31.64	31.69	31.2	1,205
October 31, 2025	31.5	31.69	31.69	31.69	31.5	1,700
October 30, 2025	31.54	31.5	31.5	31.72	31.5	1,501
October 29, 2025	32.02	31.75	31.72	32.19	31.75	1,424
October 28, 2025	32.35	32.22	32.19	32.38	32.22	2,800
October 27, 2025	32.06	32.32	32.32	32.45	32.06	17,081
October 24, 2025	32.11	32.06	32.06	32.11	32.06	2,541
October 23, 2025	32	32.17	32.17	32.17	32	2,206
October 22, 2025	31.78	31.63	31.63	31.78	31.58	3,029
October 21, 2025	31.9	31.93	31.93	31.93	31.9	1,020
October 20, 2025	31.42	31.55	31.55	31.61	31.42	5,438
October 17, 2025	30.92	31.16	31.16	31.18	30.92	3,639
October 16, 2025	31.49	31.06	31.06	31.49	30.89	1,400
October 15, 2025	31.33	31.41	31.41	31.41	31.32	1,838
October 14, 2025	30.98	31.3	31.3	31.46	30.9	9,100
October 13, 2025	30.74	31.11	31.11	31.16	30.74	2,800
October 10, 2025	31.8	30.53	30.53	31.8	30.53	4,276
October 09, 2025	32.1	31.8	31.8	32.1	31.8	2,917
October 08, 2025	32.25	32.29	32.29	32.29	32.21	1,134
October 07, 2025	32.13	32.13	32.13	32.13	32.13	200
October 06, 2025	32.37	32.32	32.32	32.47	32.29	2,114
October 03, 2025	32.41	32.37	32.37	32.52	32.37	807
October 02, 2025	32.25	32.25	32.25	32.25	32.25	607
October 01, 2025	32.01	32.22	32.22	32.22	31.98	5,400
September 30, 2025	31.98	31.91	31.91	31.98	31.65	4,703
September 29, 2025	31.84	32.09	32.09	32.12	31.8	2,142
September 26, 2025	32.06	32.17	32.17	32.17	32.06	637
September 25, 2025	31.95	31.83	31.83	31.97	31.82	17,206
September 24, 2025	32.19	32.17	32.17	32.23	32.16	7,400
September 23, 2025	31.99	31.96	31.96	32.24	31.96	3,100
September 22, 2025	31.8	31.9	31.9	31.9	31.8	2,700
September 19, 2025	32.04	31.94	31.94	32.04	31.9	800
September 18, 2025	32.04	32.23	32.23	32.23	32.04	522
September 17, 2025	32.25	31.95	31.95	32.28	31.95	1,346
September 16, 2025	31.78	32	32	32	31.76	3,900
September 15, 2025	32.19	32	32	32.19	31.96	4,800
September 12, 2025	32.38	32.05	32.05	32.38	32.05	1,000
September 11, 2025	31.99	32.32	32.32	32.32	31.99	1,217

Amplify Cash Flow Dividend Leaders ETF (COWS) NASDAQ