Skip to main content

Amplify Cash Flow Dividend Leaders ETF (NQ: COWS )

27.71 -0.38 (-1.35%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 28.73 29.00 28.73 29.00 1,221 +0.46(+1.61%)
May 30, 2024 28.47 28.54 28.39 28.54 1,571 +0.30(+1.05%)
May 29, 2024 28.57 28.57 28.23 28.24 2,761 -0.35(-1.23%)
May 28, 2024 28.60 28.76 28.54 28.59 1,219 -0.03(-0.10%)
May 24, 2024 28.47 28.65 28.47 28.62 1,865 +0.23(+0.80%)
May 23, 2024 28.67 28.67 28.35 28.40 3,411 -0.32(-1.10%)
May 22, 2024 28.76 28.76 28.71 28.71 835 -0.15(-0.52%)
May 21, 2024 28.79 28.87 28.78 28.86 3,832 -0.06(-0.21%)
May 20, 2024 28.96 29.02 28.89 28.92 9,586 -0.02(-0.07%)
May 17, 2024 28.98 28.98 28.80 28.94 65,868 +0.10(+0.35%)
May 16, 2024 29.11 29.11 28.84 28.84 7,026 -0.14(-0.48%)
May 15, 2024 28.90 29.04 28.87 28.98 10,717 +0.13(+0.45%)
May 14, 2024 28.85 28.89 28.75 28.85 4,404 +0.18(+0.63%)
May 13, 2024 28.76 28.76 28.66 28.67 2,170 +0.08(+0.28%)
May 10, 2024 28.64 28.72 28.59 28.59 6,242 -0.10(-0.35%)
May 09, 2024 28.48 28.69 28.48 28.69 11,906 +0.29(+1.02%)
May 08, 2024 28.39 28.42 28.21 28.41 3,149 +0.10(+0.35%)
May 07, 2024 28.43 28.43 28.30 28.31 6,006 +0.08(+0.28%)
May 06, 2024 27.99 28.29 27.99 28.23 12,698 +0.26(+0.93%)
May 03, 2024 28.14 28.22 27.92 27.97 10,028 +0.21(+0.75%)
May 02, 2024 27.61 27.76 27.61 27.76 1,360 +0.34(+1.22%)
May 01, 2024 27.41 27.75 27.35 27.42 6,820 -0.30(-1.07%)
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%)
Feb 01, 2024 26.56 26.80 26.45 26.78 132,438 +0.25(+0.94%)
Jan 31, 2024 26.94 26.94 26.53 26.53 2,466 -0.48(-1.79%)
Jan 30, 2024 26.93 27.05 26.93 27.02 634 +0.10(+0.36%)
Jan 29, 2024 26.72 26.92 26.71 26.92 441 +0.14(+0.53%)
Jan 26, 2024 26.86 26.86 26.73 26.78 2,902 +0.19(+0.72%)
Jan 25, 2024 26.75 26.75 26.52 26.59 776 +0.21(+0.80%)
Jan 24, 2024 26.50 26.50 26.38 26.38 1,075 -0.05(-0.21%)
Jan 23, 2024 26.41 26.43 26.36 26.43 9,591 -0.00(-0.02%)
Jan 22, 2024 26.34 26.46 26.34 26.44 1,869 +0.33(+1.27%)
Jan 19, 2024 25.79 26.11 25.79 26.11 6,303 +0.21(+0.79%)
Jan 18, 2024 25.78 25.90 25.66 25.90 2,804 +0.17(+0.67%)
Jan 17, 2024 25.85 25.85 25.60 25.73 8,905 -0.26(-0.99%)
Jan 16, 2024 25.92 26.01 25.86 25.99 8,041 -0.20(-0.76%)
Jan 12, 2024 26.31 26.31 26.18 26.18 815 -0.10(-0.38%)
Jan 11, 2024 26.08 26.28 26.06 26.28 2,052 +0.00(+0.00%)
Jan 10, 2024 26.25 26.28 26.19 26.28 2,525 -0.05(-0.19%)
Jan 09, 2024 26.35 26.41 26.30 26.33 3,597 -0.31(-1.15%)
Jan 08, 2024 26.10 26.64 26.10 26.64 1,316 +0.29(+1.09%)
Jan 05, 2024 26.56 26.56 26.27 26.35 7,281 +0.13(+0.49%)
Jan 04, 2024 26.73 26.73 26.22 26.22 2,500 -0.28(-1.05%)
Jan 03, 2024 26.54 26.71 26.50 26.50 11,753 -0.44(-1.62%)
Jan 02, 2024 26.91 26.98 26.83 26.94 1,760 +0.03(+0.11%)
Dec 29, 2023 27.20 27.20 26.91 26.91 4,038 -0.16(-0.58%)
Dec 28, 2023 27.15 27.24 27.06 27.06 6,969 -0.12(-0.44%)
Dec 27, 2023 27.38 27.38 27.18 27.18 6,546 -0.04(-0.14%)
Dec 26, 2023 27.06 27.29 27.06 27.22 4,634 +0.26(+0.95%)
Dec 22, 2023 27.03 27.08 26.97 26.97 480 +0.04(+0.16%)
Dec 21, 2023 26.73 26.92 26.71 26.92 1,206 +0.37(+1.41%)
Dec 20, 2023 27.08 27.10 26.53 26.55 10,158 -0.44(-1.63%)
Dec 19, 2023 26.73 27.02 26.73 26.99 6,676 +0.42(+1.58%)
Dec 18, 2023 26.73 26.73 26.57 26.57 1,169 +0.04(+0.15%)
Dec 15, 2023 26.53 26.53 26.53 26.53 202 -0.14(-0.53%)
Dec 14, 2023 26.59 26.68 26.54 26.67 3,042 +0.84(+3.23%)
Dec 13, 2023 25.39 25.83 25.39 25.83 1,307 +0.62(+2.46%)
Dec 12, 2023 25.20 25.27 25.19 25.21 2,636 -0.31(-1.22%)
Dec 11, 2023 25.56 25.58 25.52 25.52 2,862 +0.25(+1.01%)
Dec 08, 2023 25.32 25.32 25.27 25.27 685 +0.15(+0.59%)
Dec 07, 2023 25.07 25.13 25.07 25.12 1,071 +0.20(+0.81%)
Dec 06, 2023 25.29 25.29 24.92 24.92 2,231 -0.15(-0.61%)
Dec 05, 2023 25.23 25.23 25.07 25.07 1,344 -0.43(-1.69%)
Dec 04, 2023 25.65 25.68 25.45 25.50 3,298 -0.04(-0.14%)
Dec 01, 2023 24.94 25.56 24.94 25.54 6,860 +0.54(+2.17%)
Nov 30, 2023 25.00 25.02 24.91 24.99 10,159 +0.14(+0.56%)
Nov 29, 2023 24.87 24.96 24.86 24.86 6,728 +0.22(+0.88%)
Nov 28, 2023 24.82 24.82 24.64 24.64 1,186 -0.09(-0.35%)
Nov 27, 2023 24.65 24.74 24.65 24.73 6,259 -0.06(-0.26%)
Nov 24, 2023 24.78 24.79 24.78 24.79 589 +0.14(+0.56%)
Nov 22, 2023 24.62 24.65 24.60 24.65 22,594 +0.12(+0.48%)
Nov 21, 2023 24.54 24.54 24.54 24.54 173 -0.15(-0.62%)
Nov 20, 2023 24.69 24.74 24.69 24.69 3,012 +0.08(+0.31%)
Nov 17, 2023 24.61 24.61 24.61 24.61 101 +0.36(+1.46%)
Nov 16, 2023 24.48 24.48 24.14 24.26 2,302 -0.22(-0.89%)
Nov 15, 2023 24.47 24.60 24.47 24.47 1,512 +0.26(+1.06%)
Nov 14, 2023 23.98 24.26 23.98 24.22 1,347 +0.84(+3.58%)
Nov 13, 2023 23.38 23.38 23.38 23.38 58 -0.04(-0.19%)
Nov 10, 2023 23.31 23.44 23.25 23.42 5,033 +0.29(+1.27%)
Nov 09, 2023 23.43 23.43 23.13 23.13 4,395 -0.26(-1.11%)
Nov 08, 2023 23.48 23.48 23.39 23.39 336 -0.18(-0.74%)
Nov 07, 2023 23.71 23.71 23.57 23.57 2,195 -0.27(-1.13%)
Nov 06, 2023 24.13 24.13 23.82 23.83 31,248 -0.27(-1.14%)
Nov 03, 2023 24.12 24.18 24.10 24.11 4,137 +0.37(+1.54%)
Nov 02, 2023 23.56 23.75 23.56 23.74 19,614 +0.64(+2.78%)
Nov 01, 2023 23.07 23.10 23.05 23.10 3,402 +0.08(+0.34%)
Oct 31, 2023 22.83 23.03 22.83 23.02 390 +0.19(+0.84%)
Oct 30, 2023 22.71 22.83 22.71 22.83 307 +0.15(+0.66%)
Oct 27, 2023 22.82 22.82 22.68 22.68 2,617 -0.23(-1.02%)
Oct 26, 2023 22.84 23.03 22.84 22.91 50,460 -0.03(-0.15%)
Oct 25, 2023 23.18 23.18 22.92 22.95 10,642 -0.38(-1.64%)
Oct 24, 2023 23.36 23.36 23.33 23.33 364 +0.09(+0.37%)
Oct 23, 2023 23.45 23.45 23.24 23.24 545 -0.30(-1.28%)
Oct 20, 2023 23.65 23.68 23.54 23.54 1,869 -0.29(-1.23%)
Oct 19, 2023 23.95 23.96 23.84 23.84 1,826 -0.18(-0.75%)
Oct 18, 2023 24.15 24.16 24.02 24.02 2,558 -0.28(-1.15%)
Oct 17, 2023 24.32 24.32 24.30 24.30 365 +0.28(+1.15%)
Oct 16, 2023 24.03 24.03 24.01 24.02 29,774 +0.33(+1.39%)
Oct 13, 2023 23.73 23.74 23.69 23.69 633 -0.01(-0.04%)
Oct 12, 2023 23.83 23.83 23.68 23.70 867 -0.41(-1.70%)
Oct 11, 2023 24.21 24.21 24.01 24.11 2,201 -0.02(-0.07%)
Oct 10, 2023 24.21 24.21 24.13 24.13 2,220 +0.23(+0.95%)
Oct 09, 2023 23.73 23.92 23.72 23.90 974 +0.37(+1.58%)
Oct 06, 2023 23.67 23.68 23.53 23.53 605 +0.15(+0.63%)
Oct 05, 2023 23.32 23.42 23.32 23.38 7,281 -0.13(-0.56%)
Oct 04, 2023 23.51 23.51 23.51 23.51 45 -0.10(-0.42%)
Oct 03, 2023 23.59 23.65 23.59 23.61 547 -0.35(-1.45%)
Oct 02, 2023 24.01 24.01 23.91 23.96 1,055 -0.37(-1.52%)
Sep 29, 2023 24.52 24.54 24.32 24.33 964 -0.13(-0.53%)
Sep 28, 2023 24.46 24.46 24.46 24.46 219 +0.23(+0.93%)
Sep 27, 2023 24.23 24.23 24.23 24.23 546 +0.20(+0.84%)
Sep 26, 2023 24.22 24.26 24.03 24.03 2,547 -0.28(-1.16%)
Sep 25, 2023 24.13 24.31 24.29 24.31 1,679 +0.27(+1.14%)
Sep 22, 2023 24.12 24.24 24.04 24.04 1,328 -0.13(-0.54%)
Sep 21, 2023 24.25 24.26 24.17 24.17 345 -0.16(-0.65%)
Sep 20, 2023 24.78 24.78 24.33 24.33 2,173 -0.27(-1.10%)
Sep 19, 2023 24.61 24.61 24.51 24.60 3,467 -0.01(-0.05%)
Sep 18, 2023 24.81 24.81 24.61 24.61 6,340 -0.06(-0.25%)
Sep 15, 2023 24.91 24.91 24.67 24.67 5,372 -0.34(-1.34%)
Sep 14, 2023 24.94 25.01 24.90 25.01 1,262 +0.39(+1.57%)
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.