UK markets closed

Amplify Cash Flow Dividend Leaders ETF (COWS)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
28.04+0.21 (+0.75%)
At close: 04:00PM EDT
28.07 +0.03 (+0.11%)
After hours: 06:47PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202428.2128.2928.0028.0428.049,951
02 May 202427.6827.8327.6827.8327.831,400
01 May 202427.4827.8227.4227.4927.496,800
30 Apr 202428.3228.3227.7927.7927.793,800
29 Apr 202428.1028.4728.1028.4728.472,400
26 Apr 202428.1428.2728.0228.1428.143,600
26 Apr 20240.026 Dividend
25 Apr 202428.1228.1827.9628.1328.1013,000
24 Apr 202428.6628.6628.3528.5228.497,600
23 Apr 202428.4028.5428.4028.4628.434,700
22 Apr 202428.2028.4528.1328.2728.247,600
19 Apr 202428.1728.1728.0028.1028.075,000
18 Apr 202428.2928.2927.8227.9227.897,300
17 Apr 202428.3728.3728.0128.0428.018,600
16 Apr 202428.2528.2628.1228.2328.206,100
15 Apr 202428.9828.9828.3328.4028.378,900
12 Apr 202428.9028.9728.6428.6428.6110,600
11 Apr 202429.2329.2328.9929.1429.1119,600
10 Apr 202429.1629.3329.0829.2329.2016,700
09 Apr 202429.5829.5929.4929.5829.552,500
08 Apr 202429.8629.8629.5829.5829.5515,800
05 Apr 202429.3629.7129.3629.6829.6517,600
04 Apr 202429.8629.9129.4629.4929.4611,300
03 Apr 202429.6029.7429.6029.7229.704,400
02 Apr 202429.5629.5729.3729.5429.519,800
01 Apr 202429.9929.9929.6729.7129.6818,800
28 Mar 202429.7529.8529.6529.8229.7922,300
27 Mar 202429.2929.5929.2929.5929.569,900
26 Mar 202429.2829.2829.0829.0829.059,900
26 Mar 20240.049 Dividend
25 Mar 202429.3429.4529.2929.2929.2110,400
22 Mar 202429.5929.5929.1929.2129.1322,200
21 Mar 202429.4129.4629.2629.4229.3523,200
20 Mar 202428.8229.1928.7629.1429.0687,700
19 Mar 202428.6928.8328.6328.8228.752,400
18 Mar 202428.5028.6328.5028.5628.484,400
15 Mar 202428.7528.7528.5928.6028.527,100
14 Mar 202428.8328.8628.3628.4428.371,800
13 Mar 202428.6028.7528.6028.6528.573,100
12 Mar 202428.2628.3528.1528.2128.141,700
11 Mar 202428.0328.2028.0228.2028.131,300
08 Mar 202428.3628.3728.1828.2028.138,500
07 Mar 202428.1428.3428.1428.2728.205,100
06 Mar 202428.1228.1227.8827.9227.842,500
05 Mar 202428.1628.1727.9027.9827.913,000
04 Mar 202428.0528.2828.0128.0127.941,700
01 Mar 202427.9628.1427.9628.1428.063,200
29 Feb 202427.6527.6827.5727.6827.616,100
28 Feb 202427.5027.6027.4727.4827.417,500
27 Feb 202427.6227.6427.5727.6027.533,100
27 Feb 20240.056 Dividend
26 Feb 202427.5727.5927.5027.5327.404,400
23 Feb 202427.4727.5627.4527.5027.372,600
22 Feb 202427.3827.4127.3827.4127.28200
21 Feb 202427.1727.1727.0527.1527.0211,300
20 Feb 202427.0227.0226.9927.0026.881,000
16 Feb 202427.3427.5127.3227.3227.19800
15 Feb 202427.4227.4527.3227.4027.271,600
14 Feb 202426.9026.9626.7926.9426.824,600
13 Feb 202427.0327.0326.5126.6326.511,200
12 Feb 202427.2927.3927.2627.3227.191,500
09 Feb 202426.8426.9326.8226.9326.801,200
08 Feb 202426.7626.8026.6826.7826.652,200
07 Feb 202426.5526.6326.5526.5826.463,400
06 Feb 202426.6226.7526.6226.6726.552,700
05 Feb 202426.5026.6326.3526.5526.434,300
02 Feb 202427.5228.1426.6926.8026.686,700
01 Feb 202426.7527.0026.6426.9826.85131,500
31 Jan 202427.1427.1426.7326.7326.602,400
30 Jan 202427.1327.2527.1327.2227.09600
29 Jan 202426.9127.1226.9127.1226.99400
29 Jan 20240.035 Dividend
26 Jan 202427.0927.0926.9627.0126.852,900
25 Jan 202426.9826.9826.7526.8226.66800
24 Jan 202426.7326.7326.6026.6026.451,100
23 Jan 202426.6426.6626.5926.6626.509,500
22 Jan 202426.5726.6926.5726.6726.511,900
19 Jan 202426.0126.3326.0126.3326.186,300
18 Jan 202426.0026.1225.8826.1225.972,800
17 Jan 202426.0726.0725.8225.9525.808,800
16 Jan 202426.1426.2326.0826.2126.058,000
12 Jan 202426.5426.5426.4126.4126.25800
11 Jan 202426.3026.5126.2826.5126.352,000
10 Jan 202426.4826.5126.4226.5126.352,500
09 Jan 202426.5826.6426.5326.5626.403,600
08 Jan 202426.3226.8726.3226.8726.711,300
05 Jan 202426.7926.7926.5026.5826.427,200
04 Jan 202426.9626.9626.4526.4526.292,500
03 Jan 202426.7726.9426.7326.7326.5711,700
02 Jan 202427.1427.2127.0627.1727.011,700
29 Dec 202327.4327.4327.1427.1426.984,000
28 Dec 202327.3827.4727.3027.3027.146,900
27 Dec 202327.6227.6227.4127.4227.266,500
26 Dec 202327.2927.5327.2927.4627.294,600
26 Dec 20230.045 Dividend
22 Dec 202327.3127.3627.2427.2427.04500
21 Dec 202327.0027.2026.9827.2026.991,200
20 Dec 202327.3627.3826.8026.8226.6210,100
19 Dec 202327.0027.3027.0027.2627.066,600
18 Dec 202327.0027.0026.8426.8426.641,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...