Skip to main content

Amplify Cash Flow High Income ETF (NQ: HCOW )

25.85 -0.29 (-1.11%)
Official Closing Price Updated: 4:15 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 25.99 25.99 25.85 25.85 700 -0.29(-1.10%)
Jul 18, 2024 26.69 26.69 26.14 26.14 1,286 -0.19(-0.71%)
Jul 17, 2024 26.40 26.40 26.32 26.32 1,524 -0.07(-0.27%)
Jul 16, 2024 26.25 26.39 26.25 26.39 323 +0.52(+2.02%)
Jul 15, 2024 25.86 25.87 25.86 25.87 702 +0.13(+0.52%)
Jul 12, 2024 25.84 25.85 25.74 25.74 2,720 +0.31(+1.22%)
Jul 11, 2024 25.20 25.48 25.20 25.43 2,670 +0.43(+1.72%)
Jul 10, 2024 24.82 25.00 24.82 25.00 763 +0.18(+0.70%)
Jul 09, 2024 24.89 24.89 24.82 24.82 560 -0.14(-0.54%)
Jul 08, 2024 24.96 24.96 24.96 24.96 247 +0.09(+0.36%)
Jul 05, 2024 25.00 25.00 24.83 24.87 3,058 -0.29(-1.14%)
Jul 03, 2024 25.20 25.20 25.12 25.16 514 +0.09(+0.34%)
Jul 02, 2024 25.17 25.17 25.07 25.07 105 -0.02(-0.10%)
Jul 01, 2024 25.09 25.09 25.09 25.09 171 -0.25(-0.99%)
Jun 28, 2024 25.34 25.35 25.29 25.35 1,106 +0.19(+0.74%)
Jun 27, 2024 25.19 25.19 25.16 25.16 215 -0.12(-0.49%)
Jun 26, 2024 25.25 25.28 25.25 25.28 460 -0.10(-0.39%)
Jun 25, 2024 25.38 25.41 25.29 25.38 744 -0.20(-0.80%)
Jun 24, 2024 25.54 25.61 25.54 25.59 5,605 +0.28(+1.10%)
Jun 21, 2024 25.15 25.31 25.15 25.31 417 +0.06(+0.23%)
Jun 20, 2024 25.25 25.25 25.25 25.25 59 +0.11(+0.42%)
Jun 18, 2024 25.15 25.19 25.15 25.15 317 +0.06(+0.24%)
Jun 17, 2024 24.85 25.09 24.85 25.09 875 +0.19(+0.76%)
Jun 14, 2024 24.85 24.90 24.84 24.90 951 -0.39(-1.53%)
Jun 13, 2024 25.21 25.34 25.19 25.28 829 -0.25(-0.99%)
Jun 12, 2024 25.79 25.79 25.54 25.54 192 +0.08(+0.30%)
Jun 11, 2024 25.46 25.46 25.46 25.46 26 -0.08(-0.31%)
Jun 10, 2024 25.60 25.60 25.54 25.54 265 +0.21(+0.83%)
Jun 07, 2024 25.44 25.44 25.33 25.33 217 -0.17(-0.67%)
Jun 06, 2024 25.43 25.55 25.43 25.50 490 -0.14(-0.56%)
Jun 05, 2024 25.49 25.64 25.49 25.64 549 +0.14(+0.57%)
Jun 04, 2024 25.50 25.50 25.50 25.50 150 -0.33(-1.28%)
Jun 03, 2024 25.98 25.98 25.83 25.83 1,173 -0.32(-1.23%)
May 31, 2024 26.02 26.15 26.02 26.15 935 +0.42(+1.64%)
May 30, 2024 25.71 25.74 25.71 25.73 609 +0.32(+1.26%)
May 29, 2024 25.80 25.80 25.41 25.41 426 -0.39(-1.52%)
May 28, 2024 25.96 25.97 25.80 25.80 891 +0.03(+0.10%)
May 24, 2024 25.87 25.87 25.77 25.77 318 +0.20(+0.79%)
May 23, 2024 25.74 25.74 25.57 25.57 588 -0.22(-0.85%)
May 22, 2024 25.97 25.97 25.76 25.79 2,330 -0.17(-0.66%)
May 21, 2024 25.97 26.00 25.96 25.96 3,576 -0.01(-0.03%)
May 20, 2024 26.12 26.12 25.97 25.97 497 -0.08(-0.33%)
May 17, 2024 26.07 26.07 26.05 26.05 189 +0.10(+0.40%)
May 16, 2024 26.12 26.12 25.95 25.95 1,720 -0.24(-0.92%)
May 15, 2024 26.15 26.19 26.13 26.19 9,047 +0.07(+0.26%)
May 14, 2024 26.06 26.12 26.06 26.12 626 +0.20(+0.75%)
May 13, 2024 26.09 26.09 25.92 25.92 1,279 +0.01(+0.02%)
May 10, 2024 26.06 26.06 25.90 25.92 456 -0.10(-0.38%)
May 09, 2024 26.02 26.04 26.02 26.02 266 +0.26(+1.00%)
May 08, 2024 25.76 25.76 25.76 25.76 7 +0.05(+0.18%)
May 07, 2024 25.82 25.82 25.71 25.71 2,639 +0.07(+0.28%)
May 06, 2024 25.73 25.73 25.64 25.64 3,426 +0.12(+0.46%)
May 03, 2024 25.73 25.73 25.42 25.52 1,190 +0.23(+0.92%)
May 02, 2024 25.40 25.40 25.26 25.29 321 +0.29(+1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.