Amplify Cash Flow Dividend Leaders ETF (COWS)
29.43
+0.19
(+0.65%)
USD |
NASDAQ |
Nov 04, 16:00
COWS Price: 29.43 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 29.57 | 29.59 | 29.42 | 29.43 | 516.00 |
| Nov 01, 2024 | 29.21 | 29.24 | 29.21 | 29.24 | 979.00 |
| Oct 31, 2024 | 29.42 | 29.58 | 29.34 | 29.35 | 7855.00 |
| Oct 30, 2024 | 29.42 | 29.54 | 29.37 | 29.37 | 4202.00 |
| Oct 29, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 183.00 |
| Oct 28, 2024 | 29.60 | 29.60 | 29.57 | 29.57 | 965.00 |
| Oct 25, 2024 | 29.47 | 29.51 | 29.46 | 29.51 | 7572.00 |
| Oct 24, 2024 | 29.54 | 29.54 | 29.30 | 29.46 | 4292.00 |
| Oct 23, 2024 | 29.51 | 29.51 | 29.20 | 29.37 | 2948.00 |
| Oct 22, 2024 | 29.52 | 29.59 | 29.51 | 29.51 | 4058.00 |
| Oct 21, 2024 | 30.19 | 30.19 | 29.75 | 29.75 | 84125.00 |
| Oct 18, 2024 | 30.20 | 30.20 | 30.10 | 30.18 | 2864.00 |
| Oct 17, 2024 | 30.28 | 30.28 | 30.18 | 30.20 | 8810.00 |
| Oct 16, 2024 | 30.00 | 30.26 | 30.00 | 30.21 | 1803.00 |
| Oct 15, 2024 | 30.12 | 30.18 | 29.83 | 29.84 | 1159.00 |
| Oct 14, 2024 | 30.00 | 30.23 | 30.00 | 30.23 | 32189.00 |
| Oct 11, 2024 | 29.82 | 30.15 | 29.82 | 30.15 | 2879.00 |
| Oct 10, 2024 | 29.89 | 29.89 | 29.73 | 29.80 | 9796.00 |
| Oct 09, 2024 | 29.65 | 29.92 | 29.65 | 29.85 | 5048.00 |
| Oct 08, 2024 | 30.18 | 30.18 | 29.69 | 29.77 | 4705.00 |
| Oct 07, 2024 | 30.31 | 30.31 | 30.06 | 30.14 | 5395.00 |
| Oct 04, 2024 | 30.29 | 30.30 | 30.15 | 30.27 | 2792.00 |
| Oct 03, 2024 | 29.88 | 29.93 | 29.88 | 29.93 | 554.00 |
| Oct 02, 2024 | 29.65 | 29.76 | 29.65 | 29.76 | 2116.00 |
| Oct 01, 2024 | 29.36 | 29.74 | 29.36 | 29.74 | 3135.00 |
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
30.27
Maximum
Oct 04 2024
27.50
Average
28.10
Median
Aug 02 2024