Skip to main content

Amplify Cash Flow High Income ETF (NQ: HCOW )

26.38 +0.40 (+1.54%)
Official Closing Price Updated: 4:15 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 26.38 26.38 26.38 26.38 100 +0.40(+1.56%)
Oct 10, 2024 25.98 25.98 25.98 25.98 83 -0.08(-0.31%)
Oct 09, 2024 26.06 26.06 26.06 26.06 15 +0.04(+0.14%)
Oct 08, 2024 25.94 26.02 25.94 26.02 1,030 -0.39(-1.48%)
Oct 07, 2024 26.25 26.41 26.25 26.41 292 -0.02(-0.08%)
Oct 04, 2024 26.32 26.43 26.32 26.43 431 +0.37(+1.43%)
Oct 03, 2024 26.05 26.24 26.05 26.06 5,373 +0.05(+0.19%)
Oct 02, 2024 25.88 26.01 25.88 26.01 223 +0.13(+0.49%)
Oct 01, 2024 25.76 25.88 25.76 25.88 209 +0.00(+0.00%)
Sep 30, 2024 25.88 25.88 25.88 25.88 39 +0.11(+0.43%)
Sep 27, 2024 25.70 25.77 25.70 25.77 151 +0.23(+0.91%)
Sep 26, 2024 25.54 25.66 25.48 25.54 1,398 +0.11(+0.45%)
Sep 25, 2024 25.68 25.68 25.42 25.43 897 -0.39(-1.52%)
Sep 24, 2024 25.84 25.84 25.82 25.82 942 +0.17(+0.66%)
Sep 23, 2024 25.49 25.65 25.49 25.65 266 +0.16(+0.62%)
Sep 20, 2024 25.49 25.49 25.49 25.49 100 -0.26(-1.00%)
Sep 19, 2024 25.69 25.88 25.69 25.75 4,295 +0.25(+0.99%)
Sep 18, 2024 25.50 25.50 25.50 25.50 25 +0.01(+0.06%)
Sep 17, 2024 25.44 25.48 25.30 25.48 5,587 +0.16(+0.61%)
Sep 16, 2024 25.33 25.33 25.33 25.33 112 +0.12(+0.47%)
Sep 13, 2024 25.21 25.21 25.20 25.21 233 +0.46(+1.87%)
Sep 12, 2024 24.73 24.75 24.73 24.75 387 +0.13(+0.53%)
Sep 11, 2024 24.57 24.62 24.37 24.62 340 -0.05(-0.20%)
Sep 10, 2024 24.65 24.67 24.65 24.67 168 -0.16(-0.64%)
Sep 09, 2024 24.98 24.98 24.82 24.82 610 +0.06(+0.24%)
Sep 06, 2024 25.00 25.00 24.76 24.76 348 -0.24(-0.96%)
Sep 05, 2024 25.11 25.11 25.00 25.00 242 -0.23(-0.90%)
Sep 04, 2024 25.23 25.23 25.23 25.23 116 -0.13(-0.51%)
Sep 03, 2024 26.09 26.09 25.36 25.36 354 -0.52(-2.02%)
Aug 30, 2024 25.76 25.88 25.76 25.88 555 +0.04(+0.16%)
Aug 29, 2024 25.68 26.00 25.68 25.84 1,714 +0.27(+1.05%)
Aug 28, 2024 25.58 25.58 25.58 25.58 18 -0.07(-0.27%)
Aug 27, 2024 25.65 25.65 25.65 25.65 33 +0.00(+0.00%)
Aug 26, 2024 25.77 25.77 25.65 25.65 1,120 -0.16(-0.63%)
Aug 23, 2024 25.76 25.81 25.76 25.81 719 +0.69(+2.73%)
Aug 22, 2024 25.12 25.12 25.12 25.12 65 -0.29(-1.12%)
Aug 21, 2024 25.41 25.41 25.41 25.41 5,085 +0.21(+0.82%)
Aug 20, 2024 25.20 25.20 25.20 25.20 23 -0.34(-1.31%)
Aug 19, 2024 25.28 25.54 25.28 25.54 232 +0.19(+0.76%)
Aug 16, 2024 25.38 25.38 25.34 25.34 166 -0.12(-0.48%)
Aug 15, 2024 25.42 25.47 25.42 25.47 655 +0.42(+1.68%)
Aug 14, 2024 25.05 25.05 25.05 25.05 7 -0.12(-0.46%)
Aug 13, 2024 24.99 25.16 24.99 25.16 789 +0.37(+1.47%)
Aug 12, 2024 24.86 24.86 24.80 24.80 238 -0.12(-0.48%)
Aug 09, 2024 24.92 24.92 24.92 24.92 323 +0.08(+0.31%)
Aug 08, 2024 24.81 24.84 24.69 24.84 2,233 +0.49(+2.02%)
Aug 07, 2024 24.96 24.96 24.35 24.35 1,291 -0.11(-0.44%)
Aug 06, 2024 24.60 24.62 24.45 24.45 6,576 +0.19(+0.78%)
Aug 05, 2024 24.35 24.35 24.27 24.27 827 -0.58(-2.34%)
Aug 02, 2024 24.59 24.85 24.59 24.85 2,468 -0.61(-2.41%)
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.