Amplify Cash Flow High Income ETF (HCOW) Historical Stock Data

25.45 ↑0.20 (0.78%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, HCOW is down -0.36% a day on average. There have been 11 days where Amplify Cash Flow High Income ETF closed green and 19 days where HCOW closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	25.48	25.45	↓$0.03 (-0.13%)	25.45	25.66	0.97K
2024-12-19	25.84	25.25	↓$0.59 (-2.28%)	25.24	25.84	715
2024-12-18	26.17	25.35	↓$0.82 (-3.13%)	25.35	26.23	1.69K
2024-12-17	26.08	26.12	↑$0.04 (0.16%)	26.02	26.15	5.96K
2024-12-16	26.84	26.35	↓$0.49 (-1.83%)	26.28	26.84	2.80K
2024-12-13	26.61	26.57	↓$0.04 (-0.14%)	26.47	26.61	0.98K
2024-12-12	26.71	26.55	↓$0.16 (-0.60%)	26.55	26.72	0.96K
2024-12-11	26.86	26.81	↓$0.05 (-0.17%)	26.75	26.90	2.83K
2024-12-10	26.66	26.66	↑$0.00 (0.00%)	26.66	26.66	91
2024-12-09	26.79	26.79	↑$0.00 (0.00%)	26.79	26.79	195
2024-12-06	26.88	26.81	↓$0.07 (-0.26%)	26.81	26.89	1.94K
2024-12-05	27.34	27.08	↓$0.26 (-0.96%)	27.08	27.34	2.12K
2024-12-04	27.28	27.42	↑$0.14 (0.52%)	27.28	27.42	2.38K
2024-12-03	27.46	27.55	↑$0.09 (0.33%)	27.45	27.55	3.77K
2024-12-02	27.55	27.49	↓$0.06 (-0.22%)	27.39	27.59	4.77K
2024-11-29	27.60	27.58	↓$0.03 (-0.09%)	27.58	27.60	2.32K
2024-11-27	27.34	27.39	↑$0.05 (0.18%)	27.34	27.43	1.28K
2024-11-26	27.70	27.54	↓$0.16 (-0.58%)	27.54	27.70	2.57K
2024-11-25	28.05	27.78	↓$0.27 (-0.96%)	27.78	28.05	4.44K
2024-11-22	27.60	27.61	↑$0.01 (0.04%)	27.59	27.61	503
2024-11-21	27.10	27.22	↑$0.12 (0.43%)	27.10	27.22	3.16K
2024-11-20	26.68	26.68	↑$0.00 (0.00%)	26.59	26.68	1.95K
2024-11-19	26.45	26.45	↓$0.00 (0.00%)	26.41	26.46	1.19K
2024-11-18	26.68	26.63	↓$0.05 (-0.17%)	26.63	26.68	257.51K
2024-11-15	26.42	26.42	↑$0.00 (0.00%)	26.42	26.42	317
2024-11-14	26.68	26.60	↓$0.07 (-0.27%)	26.60	26.68	134
2024-11-13	26.67	26.64	↓$0.03 (-0.10%)	26.64	26.67	200
2024-11-12	26.60	26.60	↑$0.00 (0.00%)	26.60	26.60	67
2024-11-11	26.92	26.85	↓$0.07 (-0.27%)	26.85	26.92	434
2024-11-08	26.62	26.58	↓$0.04 (-0.15%)	26.58	26.62	381