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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	34.02	33.82	33.82	34.03	33.75	144,567
January 12, 2026	33.91	34.01	34.01	34.11	33.91	2,012
January 09, 2026	34.53	34.26	34.26	34.53	34.18	6,300
January 08, 2026	33.55	34.17	34.17	34.34	33.55	12,900
January 07, 2026	33.62	33.59	33.59	33.63	33.53	4,000
January 06, 2026	33.95	34.02	34.02	34.02	33.95	604
January 05, 2026	33.84	33.69	33.69	33.84	33.55	6,500
January 02, 2026	33.13	33.45	33.45	33.55	33.13	3,041
December 31, 2025	33.48	33.27	33.27	33.48	33.23	5,400
December 30, 2025	33.63	33.57	33.57	33.63	33.57	4,308
December 29, 2025	33.56	33.56	33.56	33.59	33.5	2,300
December 26, 2025	33.67	33.66	33.61	33.67	33.54	3,400
December 24, 2025	33.58	33.67	33.62	33.67	33.58	1,830
December 23, 2025	33.46	33.53	33.53	33.54	33.46	3,307
December 22, 2025	33.69	33.58	33.58	33.69	33.52	12,535
December 19, 2025	33.45	33.49	33.49	33.56	33.42	34,512
December 18, 2025	33.42	33.25	33.25	33.61	33.22	7,600
December 17, 2025	33.4	33.34	33.34	33.58	33.34	8,800
December 16, 2025	33.61	33.35	33.35	33.61	33.25	17,639
December 15, 2025	33.62	33.63	33.63	33.63	33.44	8,928
December 12, 2025	34.2	33.72	33.72	34.2	33.72	9,600
December 11, 2025	33.96	33.95	33.95	34.04	33.95	2,400
December 10, 2025	33.87	33.79	33.79	33.93	33.79	7,600
December 09, 2025	33.25	33.2	33.2	33.38	33.2	2,919
December 08, 2025	33.22	33.22	33.22	33.22	33.22	348
December 05, 2025	33.45	33.37	33.37	33.62	33.37	9,100
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

Amplify Cash Flow Dividend Leaders ETF (COWS) NASDAQ