Amplify Cash Flow Dividen... (COWS)
NASDAQ: COWS
· Real-Time Price · USD
30.64
-0.24 (-0.78%)
At close: Aug 20, 2025, 10:24 AM
COWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 31.12 | 31.12 | 30.88 | 30.93 | n/a | 0.13% | 2,291 |
| Aug 18, 2025 | 30.88 | 30.97 | 30.83 | 30.89 | 30.89 | -0.06% | 3,200 |
| Aug 15, 2025 | 30.97 | 30.99 | 30.91 | 30.91 | 30.91 | -0.58% | 1,500 |
| Aug 14, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -1.14% | 123 |
| Aug 13, 2025 | 30.83 | 31.46 | 30.83 | 31.45 | 31.44 | 2.58% | 900 |
| Aug 12, 2025 | 30.49 | 30.66 | 30.49 | 30.66 | 30.66 | 2.68% | 2,300 |
| Aug 11, 2025 | 30.06 | 30.12 | 29.83 | 29.86 | 29.86 | -0.60% | 1,500 |
| Aug 8, 2025 | 30.10 | 30.10 | 30.04 | 30.04 | 30.04 | 0.37% | 2,500 |
| Aug 7, 2025 | 30.33 | 30.33 | 29.82 | 29.93 | 29.93 | -1.03% | 2,818 |
| Aug 6, 2025 | 30.42 | 30.42 | 30.23 | 30.24 | 30.24 | 0.00% | 2,604 |
| Aug 5, 2025 | 30.03 | 30.24 | 29.90 | 30.24 | 30.24 | 0.47% | 1,301 |
| Aug 4, 2025 | 29.82 | 30.10 | 29.82 | 30.10 | 30.10 | 1.83% | 1,300 |
| Aug 1, 2025 | 29.66 | 29.66 | 29.42 | 29.56 | 29.56 | -2.02% | 2,520 |
| Jul 31, 2025 | 30.34 | 30.41 | 30.17 | 30.17 | 30.17 | -1.24% | 1,408 |
| Jul 30, 2025 | 30.77 | 30.83 | 30.55 | 30.55 | 30.55 | -1.52% | 1,947 |
| Jul 29, 2025 | 31.19 | 31.20 | 30.87 | 31.02 | 30.98 | -0.89% | 4,000 |
| Jul 28, 2025 | 31.30 | 31.45 | 31.23 | 31.30 | 31.26 | 0.48% | 21,300 |
| Jul 25, 2025 | 31.07 | 31.16 | 30.91 | 31.15 | 31.11 | 0.35% | 2,235 |
| Jul 24, 2025 | 31.08 | 31.27 | 30.99 | 31.04 | 31.00 | -0.45% | 4,131 |
| Jul 23, 2025 | 31.08 | 31.19 | 30.95 | 31.18 | 31.14 | 1.46% | 6,300 |