Amplify Cash Flow Dividen... (COWS)
NASDAQ: COWS
· Real-Time Price · USD
32.11
-0.06 (-0.19%)
At close: Sep 29, 2025, 3:59 PM
32.09
-0.06%
After-hours: Sep 29, 2025, 04:10 PM EDT
COWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 31.84 | 32.12 | 31.80 | 32.09 | 32.09 | -0.25% | 2,142 |
| Sep 26, 2025 | 32.06 | 32.17 | 32.06 | 32.17 | 32.17 | 1.07% | 637 |
| Sep 25, 2025 | 31.95 | 31.97 | 31.82 | 31.83 | 31.83 | -1.06% | 17,206 |
| Sep 24, 2025 | 32.19 | 32.23 | 32.16 | 32.17 | 32.17 | 0.66% | 7,400 |
| Sep 23, 2025 | 31.99 | 32.24 | 31.96 | 31.96 | 31.96 | 0.19% | 3,100 |
| Sep 22, 2025 | 31.80 | 31.90 | 31.80 | 31.90 | 31.90 | -0.13% | 2,700 |
| Sep 19, 2025 | 32.04 | 32.04 | 31.90 | 31.94 | 31.94 | -0.90% | 800 |
| Sep 18, 2025 | 32.04 | 32.23 | 32.04 | 32.23 | 32.23 | 0.88% | 528 |
| Sep 17, 2025 | 32.25 | 32.28 | 31.95 | 31.95 | 31.95 | -0.16% | 1,346 |
| Sep 16, 2025 | 31.78 | 32.00 | 31.76 | 32.00 | 32.00 | 0.00% | 3,900 |
| Sep 15, 2025 | 32.19 | 32.19 | 31.96 | 32.00 | 32.00 | -0.16% | 4,800 |
| Sep 12, 2025 | 32.38 | 32.38 | 32.05 | 32.05 | 32.05 | -0.84% | 1,000 |
| Sep 11, 2025 | 31.99 | 32.32 | 31.99 | 32.32 | 32.32 | 1.80% | 1,217 |
| Sep 10, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.06% | 300 |
| Sep 9, 2025 | 31.94 | 31.94 | 31.67 | 31.73 | 31.73 | -0.94% | 3,933 |
| Sep 8, 2025 | 32.15 | 32.15 | 31.90 | 32.03 | 32.03 | 0.06% | 1,000 |
| Sep 5, 2025 | 31.87 | 32.40 | 31.87 | 32.01 | 32.01 | -0.28% | 2,145 |
| Sep 4, 2025 | 31.46 | 32.10 | 31.46 | 32.10 | 32.10 | 1.68% | 1,100 |
| Sep 3, 2025 | 31.51 | 31.57 | 31.47 | 31.57 | 31.57 | -0.41% | 1,124 |
| Sep 2, 2025 | 31.51 | 31.70 | 31.38 | 31.70 | 31.70 | -0.35% | 1,703 |