Skip to main content

Amplify Cash Flow Dividend Leaders ETF (NQ: COWS )

28.07 +0.16 (+0.57%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 28.24 28.24 27.72 27.72 3,838 -0.68(-2.39%)
Apr 29, 2024 28.03 28.40 28.03 28.40 2,401 +0.33(+1.17%)
Apr 26, 2024 28.07 28.20 27.95 28.07 3,639 +0.04(+0.13%)
Apr 25, 2024 28.02 28.08 27.86 28.03 13,003 -0.39(-1.37%)
Apr 24, 2024 28.56 28.56 28.25 28.42 7,659 +0.06(+0.22%)
Apr 23, 2024 28.30 28.44 28.29 28.36 4,760 +0.19(+0.66%)
Apr 22, 2024 28.10 28.35 28.03 28.17 7,628 +0.17(+0.60%)
Apr 19, 2024 28.07 28.07 27.90 28.00 5,001 +0.18(+0.64%)
Apr 18, 2024 28.19 28.19 27.72 27.82 7,295 -0.12(-0.42%)
Apr 17, 2024 28.27 28.27 27.91 27.94 8,625 -0.19(-0.68%)
Apr 16, 2024 28.15 28.16 28.02 28.13 6,094 -0.17(-0.60%)
Apr 15, 2024 28.88 28.88 28.23 28.30 8,959 -0.24(-0.84%)
Apr 12, 2024 28.80 28.87 28.54 28.54 10,617 -0.50(-1.72%)
Apr 11, 2024 29.13 29.13 28.89 29.04 19,633 -0.09(-0.30%)
Apr 10, 2024 29.06 29.23 28.98 29.13 16,719 -0.35(-1.19%)
Apr 09, 2024 29.47 29.49 29.38 29.47 2,532 +0.00(+0.00%)
Apr 08, 2024 29.75 29.75 29.47 29.47 15,861 -0.10(-0.34%)
Apr 05, 2024 29.26 29.60 29.26 29.57 17,630 +0.19(+0.64%)
Apr 04, 2024 29.75 29.80 29.36 29.39 11,383 -0.23(-0.78%)
Apr 03, 2024 29.49 29.63 29.49 29.62 4,441 +0.18(+0.62%)
Apr 02, 2024 29.46 29.46 29.27 29.43 9,879 -0.17(-0.57%)
Apr 01, 2024 29.88 29.88 29.56 29.60 18,910 -0.11(-0.37%)
Mar 28, 2024 29.64 29.74 29.54 29.71 22,404 +0.23(+0.78%)
Mar 27, 2024 29.19 29.48 29.19 29.48 9,981 +0.51(+1.75%)
Mar 26, 2024 29.18 29.18 28.98 28.98 9,909 -0.16(-0.55%)
Mar 25, 2024 29.19 29.29 29.14 29.14 10,427 +0.08(+0.27%)
Mar 22, 2024 29.44 29.44 29.04 29.06 22,266 -0.21(-0.73%)
Mar 21, 2024 29.26 29.31 29.11 29.27 23,288 +0.28(+0.98%)
Mar 20, 2024 28.67 29.04 28.61 28.99 88,189 +0.32(+1.11%)
Mar 19, 2024 28.54 28.68 28.48 28.67 2,407 +0.26(+0.93%)
Mar 18, 2024 28.35 28.48 28.35 28.41 4,444 -0.04(-0.14%)
Mar 15, 2024 28.60 28.60 28.45 28.45 7,145 +0.16(+0.55%)
Mar 14, 2024 28.68 28.71 28.21 28.29 1,808 -0.20(-0.71%)
Mar 13, 2024 28.45 28.60 28.45 28.50 3,103 +0.43(+1.54%)
Mar 12, 2024 28.12 28.20 28.00 28.06 1,681 +0.01(+0.04%)
Mar 11, 2024 27.88 28.05 27.87 28.05 1,347 +0.00(+0.00%)
Mar 08, 2024 28.21 28.22 28.03 28.05 8,519 -0.07(-0.25%)
Mar 07, 2024 27.99 28.19 27.99 28.12 5,124 +0.35(+1.27%)
Mar 06, 2024 27.97 27.97 27.73 27.77 2,471 -0.06(-0.23%)
Mar 05, 2024 28.01 28.02 27.75 27.83 3,011 -0.03(-0.11%)
Mar 04, 2024 27.90 28.13 27.86 27.86 1,671 -0.13(-0.45%)
Mar 01, 2024 27.81 27.99 27.81 27.99 3,221 +0.46(+1.66%)
Feb 29, 2024 27.51 27.53 27.43 27.53 6,146 +0.20(+0.72%)
Feb 28, 2024 27.36 27.46 27.33 27.34 7,515 -0.12(-0.43%)
Feb 27, 2024 27.48 27.50 27.43 27.46 3,152 +0.13(+0.46%)
Feb 26, 2024 27.37 27.39 27.30 27.33 4,461 +0.03(+0.12%)
Feb 23, 2024 27.27 27.36 27.25 27.30 2,614 +0.09(+0.32%)
Feb 22, 2024 27.18 27.21 27.18 27.21 244 +0.26(+0.96%)
Feb 21, 2024 26.97 26.97 26.85 26.95 11,419 +0.15(+0.56%)
Feb 20, 2024 26.82 26.82 26.79 26.80 994 -0.32(-1.17%)
Feb 16, 2024 27.14 27.31 27.12 27.12 806 -0.08(-0.29%)
Feb 15, 2024 27.22 27.26 27.12 27.20 1,578 +0.45(+1.69%)
Feb 14, 2024 26.70 26.77 26.59 26.75 4,597 +0.31(+1.18%)
Feb 13, 2024 26.83 26.83 26.32 26.44 1,177 -0.68(-2.52%)
Feb 12, 2024 27.09 27.19 27.06 27.12 1,478 +0.39(+1.45%)
Feb 09, 2024 26.65 26.73 26.63 26.73 1,232 +0.15(+0.57%)
Feb 08, 2024 26.57 26.61 26.49 26.58 2,170 +0.19(+0.72%)
Feb 07, 2024 26.36 26.44 26.36 26.39 3,417 -0.08(-0.32%)
Feb 06, 2024 26.43 26.56 26.43 26.48 2,674 +0.12(+0.44%)
Feb 05, 2024 26.31 26.43 26.16 26.36 4,341 -0.25(-0.92%)
Feb 02, 2024 27.32 27.94 26.50 26.61 6,725 -0.18(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.