Amplify Cash Flow Dividend Leaders ETF (COWS)
28.47
-0.32
(-1.10%)
USD |
NASDAQ |
May 23, 16:00
COWS Price: 28.47 for May 23, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 23, 2024 | 28.75 | 28.75 | 28.42 | 28.47 | 3403.00 |
May 22, 2024 | 28.84 | 28.84 | 28.79 | 28.79 | 833.00 |
May 21, 2024 | 28.87 | 28.95 | 28.86 | 28.94 | 3822.00 |
May 20, 2024 | 29.04 | 29.10 | 28.97 | 29.00 | 9561.00 |
May 17, 2024 | 29.06 | 29.06 | 28.88 | 29.02 | 65696.00 |
May 16, 2024 | 29.19 | 29.19 | 28.92 | 28.92 | 7008.00 |
May 15, 2024 | 28.98 | 29.12 | 28.95 | 29.06 | 10689.00 |
May 14, 2024 | 28.93 | 28.97 | 28.82 | 28.93 | 4393.00 |
May 13, 2024 | 28.84 | 28.84 | 28.74 | 28.75 | 2165.00 |
May 10, 2024 | 28.72 | 28.80 | 28.67 | 28.67 | 6226.00 |
May 09, 2024 | 28.55 | 28.77 | 28.55 | 28.77 | 11874.00 |
May 08, 2024 | 28.46 | 28.49 | 28.28 | 28.48 | 3141.00 |
May 07, 2024 | 28.50 | 28.50 | 28.37 | 28.38 | 5988.00 |
May 06, 2024 | 28.06 | 28.36 | 28.06 | 28.30 | 12665.00 |
May 03, 2024 | 28.21 | 28.29 | 27.99 | 28.04 | 9952.00 |
May 02, 2024 | 27.68 | 27.83 | 27.68 | 27.83 | 1357.00 |
May 01, 2024 | 27.48 | 27.82 | 27.42 | 27.49 | 6803.00 |
Apr 30, 2024 | 28.32 | 28.32 | 27.79 | 27.79 | 3826.00 |
Apr 29, 2024 | 28.10 | 28.47 | 28.10 | 28.47 | 2392.00 |
Apr 26, 2024 | 28.14 | 28.27 | 28.02 | 28.14 | 3630.00 |
Apr 25, 2024 | 28.12 | 28.18 | 27.96 | 28.13 | 12957.00 |
Apr 24, 2024 | 28.66 | 28.66 | 28.35 | 28.52 | 7632.00 |
Apr 23, 2024 | 28.40 | 28.54 | 28.40 | 28.46 | 4744.00 |
Apr 22, 2024 | 28.20 | 28.45 | 28.13 | 28.27 | 7600.00 |
Apr 19, 2024 | 28.17 | 28.17 | 28.00 | 28.10 | 4983.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
23.00
Minimum
Oct 27 2023
29.82
Maximum
Mar 28 2024
26.62
Average
26.82
Median