Canada markets closed

Amplify Cash Flow Dividend Leaders ETF (COWS)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
27.83+0.34 (+1.22%)
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202427.6827.8327.6827.8327.831,354
May 01, 202427.4827.8227.4227.4927.496,800
Apr 30, 202428.3228.3227.7927.7927.793,800
Apr 29, 202428.1028.4728.1028.4728.472,400
Apr 26, 202428.1428.2728.0228.1428.143,600
Apr 26, 20240.026 Dividend
Apr 25, 202428.1228.1827.9628.1328.1013,000
Apr 24, 202428.6628.6628.3528.5228.497,600
Apr 23, 202428.4028.5428.4028.4628.434,700
Apr 22, 202428.2028.4528.1328.2728.247,600
Apr 19, 202428.1728.1728.0028.1028.075,000
Apr 18, 202428.2928.2927.8227.9227.897,300
Apr 17, 202428.3728.3728.0128.0428.018,600
Apr 16, 202428.2528.2628.1228.2328.206,100
Apr 15, 202428.9828.9828.3328.4028.378,900
Apr 12, 202428.9028.9728.6428.6428.6110,600
Apr 11, 202429.2329.2328.9929.1429.1119,600
Apr 10, 202429.1629.3329.0829.2329.2016,700
Apr 09, 202429.5829.5929.4929.5829.552,500
Apr 08, 202429.8629.8629.5829.5829.5515,800
Apr 05, 202429.3629.7129.3629.6829.6517,600
Apr 04, 202429.8629.9129.4629.4929.4611,300
Apr 03, 202429.6029.7429.6029.7229.704,400
Apr 02, 202429.5629.5729.3729.5429.519,800
Apr 01, 202429.9929.9929.6729.7129.6818,800
Mar 28, 202429.7529.8529.6529.8229.7922,300
Mar 27, 202429.2929.5929.2929.5929.569,900
Mar 26, 202429.2829.2829.0829.0829.059,900
Mar 26, 20240.049 Dividend
Mar 25, 202429.3429.4529.2929.2929.2110,400
Mar 22, 202429.5929.5929.1929.2129.1322,200
Mar 21, 202429.4129.4629.2629.4229.3523,200
Mar 20, 202428.8229.1928.7629.1429.0687,700
Mar 19, 202428.6928.8328.6328.8228.752,400
Mar 18, 202428.5028.6328.5028.5628.484,400
Mar 15, 202428.7528.7528.5928.6028.527,100
Mar 14, 202428.8328.8628.3628.4428.371,800
Mar 13, 202428.6028.7528.6028.6528.573,100
Mar 12, 202428.2628.3528.1528.2128.141,700
Mar 11, 202428.0328.2028.0228.2028.131,300
Mar 08, 202428.3628.3728.1828.2028.138,500
Mar 07, 202428.1428.3428.1428.2728.205,100
Mar 06, 202428.1228.1227.8827.9227.842,500
Mar 05, 202428.1628.1727.9027.9827.913,000
Mar 04, 202428.0528.2828.0128.0127.941,700
Mar 01, 202427.9628.1427.9628.1428.063,200
Feb 29, 202427.6527.6827.5727.6827.616,100
Feb 28, 202427.5027.6027.4727.4827.417,500
Feb 27, 202427.6227.6427.5727.6027.533,100
Feb 27, 20240.056 Dividend
Feb 26, 202427.5727.5927.5027.5327.404,400
Feb 23, 202427.4727.5627.4527.5027.372,600
Feb 22, 202427.3827.4127.3827.4127.28200
Feb 21, 202427.1727.1727.0527.1527.0211,300
Feb 20, 202427.0227.0226.9927.0026.881,000
Feb 16, 202427.3427.5127.3227.3227.19800
Feb 15, 202427.4227.4527.3227.4027.271,600
Feb 14, 202426.9026.9626.7926.9426.824,600
Feb 13, 202427.0327.0326.5126.6326.511,200
Feb 12, 202427.2927.3927.2627.3227.191,500
Feb 09, 202426.8426.9326.8226.9326.801,200
Feb 08, 202426.7626.8026.6826.7826.652,200
Feb 07, 202426.5526.6326.5526.5826.463,400
Feb 06, 202426.6226.7526.6226.6726.552,700
Feb 05, 202426.5026.6326.3526.5526.434,300
Feb 02, 202427.5228.1426.6926.8026.686,700
Feb 01, 202426.7527.0026.6426.9826.85131,500
Jan 31, 202427.1427.1426.7326.7326.602,400
Jan 30, 202427.1327.2527.1327.2227.09600
Jan 29, 202426.9127.1226.9127.1226.99400
Jan 29, 20240.035 Dividend
Jan 26, 202427.0927.0926.9627.0126.852,900
Jan 25, 202426.9826.9826.7526.8226.66800
Jan 24, 202426.7326.7326.6026.6026.451,100
Jan 23, 202426.6426.6626.5926.6626.509,500
Jan 22, 202426.5726.6926.5726.6726.511,900
Jan 19, 202426.0126.3326.0126.3326.186,300
Jan 18, 202426.0026.1225.8826.1225.972,800
Jan 17, 202426.0726.0725.8225.9525.808,800
Jan 16, 202426.1426.2326.0826.2126.058,000
Jan 12, 202426.5426.5426.4126.4126.25800
Jan 11, 202426.3026.5126.2826.5126.352,000
Jan 10, 202426.4826.5126.4226.5126.352,500
Jan 09, 202426.5826.6426.5326.5626.403,600
Jan 08, 202426.3226.8726.3226.8726.711,300
Jan 05, 202426.7926.7926.5026.5826.427,200
Jan 04, 202426.9626.9626.4526.4526.292,500
Jan 03, 202426.7726.9426.7326.7326.5711,700
Jan 02, 202427.1427.2127.0627.1727.011,700
Dec 29, 202327.4327.4327.1427.1426.984,000
Dec 28, 202327.3827.4727.3027.3027.146,900
Dec 27, 202327.6227.6227.4127.4227.266,500
Dec 26, 202327.2927.5327.2927.4627.294,600
Dec 26, 20230.045 Dividend
Dec 22, 202327.3127.3627.2427.2427.04500
Dec 21, 202327.0027.2026.9827.2026.991,200
Dec 20, 202327.3627.3826.8026.8226.6210,100
Dec 19, 202327.0027.3027.0027.2627.066,600
Dec 18, 202327.0027.0026.8426.8426.641,200
Dec 15, 202326.8026.8026.8026.8026.60200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...