Amplify Cash Flow Dividend Leaders ETF

COWS
🏛️ usa →
32.17
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 32.06 32.17 32.06 32.17 0.0M
2025-09-25 31.95 31.97 31.82 31.83 0.0M
2025-09-24 32.19 32.23 32.16 32.17 0.0M
2025-09-23 31.99 32.24 31.96 31.96 0.0M
2025-09-22 31.80 31.90 31.80 31.90 0.0M
2025-09-19 32.04 32.04 31.90 31.94 0.0M
2025-09-18 32.04 32.23 32.04 32.23 0.0M
2025-09-17 32.25 32.29 31.95 31.95 0.0M
2025-09-16 31.78 32.00 31.76 32.00 0.0M
2025-09-15 32.19 32.19 31.96 32.00 0.0M
2025-09-12 32.38 32.38 32.05 32.05 0.0M
2025-09-11 31.99 32.32 31.99 32.32 0.0M
2025-09-10 31.75 31.75 31.75 31.75 0.0M
2025-09-09 31.94 31.94 31.67 31.73 0.0M
2025-09-08 32.15 32.15 31.90 32.03 0.0M
2025-09-05 31.87 32.40 31.87 32.01 0.0M
2025-09-04 31.46 32.10 31.46 32.10 0.0M
2025-09-03 31.51 31.57 31.47 31.57 0.0M
2025-09-02 31.51 31.70 31.38 31.70 0.0M
2025-08-29 31.97 31.97 31.78 31.81 0.0M
2025-08-28 31.78 31.91 31.78 31.91 0.0M
2025-08-27 31.60 32.04 31.59 32.04 0.0M
2025-08-26 31.85 31.85 31.74 31.74 0.0M
2025-08-25 31.87 31.87 31.80 31.83 0.0M
2025-08-22 31.78 31.82 31.73 31.82 0.0M
2025-08-21 30.51 30.74 30.51 30.72 0.0M
2025-08-20 30.84 30.84 30.64 30.69 0.0M
2025-08-19 31.12 31.12 30.88 30.93 0.0M
2025-08-18 30.88 30.97 30.83 30.89 0.0M
2025-08-15 30.97 30.99 30.91 30.91 0.0M
2025-08-14 31.10 31.10 31.10 31.10 0.0M
2025-08-13 30.83 31.46 30.83 31.45 0.0M
2025-08-12 30.49 30.66 30.49 30.66 0.0M
2025-08-11 30.06 30.12 29.83 29.86 0.0M
2025-08-08 30.10 30.10 30.04 30.04 0.0M
2025-08-07 30.33 30.33 29.82 29.94 0.0M
2025-08-06 30.42 30.42 30.23 30.24 0.0M
2025-08-05 30.03 30.24 29.90 30.24 0.0M
2025-08-04 29.82 30.10 29.82 30.10 0.0M
2025-08-01 29.66 29.66 29.42 29.56 0.0M
2025-07-31 30.34 30.41 30.17 30.17 0.0M
2025-07-30 30.77 30.83 30.55 30.55 0.0M
2025-07-29 31.19 31.20 30.87 31.02 0.0M
2025-07-28 31.30 31.45 31.23 31.30 0.0M
2025-07-25 31.07 31.16 30.91 31.15 0.0M
2025-07-24 31.08 31.27 30.99 31.04 0.0M
2025-07-23 31.08 31.19 30.95 31.18 0.0M
2025-07-22 30.43 30.73 30.39 30.73 0.0M
2025-07-21 30.39 30.39 30.13 30.13 0.0M
2025-07-18 30.21 30.35 30.18 30.19 0.0M
2025-07-17 29.70 30.21 29.70 30.18 0.0M
2025-07-16 29.78 29.86 29.72 29.79 0.0M
2025-07-15 30.26 30.26 29.78 29.78 0.0M
2025-07-14 30.29 30.36 30.12 30.36 0.0M
2025-07-11 30.60 30.62 30.47 30.58 0.0M
2025-07-10 30.65 30.90 30.65 30.77 0.0M
2025-07-09 30.56 30.56 30.36 30.48 0.0M
2025-07-08 30.13 30.65 30.13 30.55 0.0M
2025-07-07 30.28 30.51 30.00 30.05 0.0M
2025-07-03 30.55 30.61 30.51 30.52 0.0M
2025-07-02 30.00 30.39 29.93 30.39 0.0M
2025-07-01 29.32 30.32 29.32 29.96 0.0M
2025-06-30 29.33 29.33 29.16 29.23 0.0M
2025-06-27 29.35 29.39 29.05 29.21 0.0M
2025-06-26 29.13 29.20 29.13 29.20 0.0M
2025-06-25 28.92 28.92 28.76 28.76 0.0M
2025-06-24 29.08 29.14 29.08 29.14 0.0M
2025-06-23 28.88 28.88 28.47 28.80 0.0M
2025-06-20 29.02 29.04 28.81 28.89 0.0M
2025-06-18 28.96 28.96 28.84 28.84 0.0M
2025-06-17 29.02 29.05 28.85 28.85 0.0M
2025-06-16 29.01 29.11 29.01 29.08 0.0M
2025-06-13 28.95 28.96 28.75 28.83 0.0M
2025-06-12 28.59 28.95 28.59 28.95 0.0M
2025-06-11 28.99 28.99 28.93 28.94 0.0M
2025-06-10 28.87 28.97 28.78 28.87 0.0M
2025-06-09 28.57 28.71 28.55 28.55 0.0M
2025-06-06 28.40 28.51 28.40 28.51 0.0M
2025-06-05 28.02 28.25 28.02 28.13 0.0M
2025-06-04 28.37 28.37 28.14 28.14 0.0M
2025-06-03 28.10 28.29 28.10 28.26 0.0M
2025-06-02 27.38 27.74 27.38 27.74 0.0M
2025-05-30 27.60 27.83 27.60 27.77 0.0M
2025-05-29 27.95 27.95 27.77 27.91 0.0M
2025-05-28 28.02 28.11 27.93 27.93 0.0M
2025-05-27 27.79 28.19 27.79 28.19 0.0M
2025-05-23 27.67 27.67 27.59 27.59 0.0M
2025-05-22 27.54 27.75 27.48 27.74 0.0M
2025-05-21 28.35 28.35 27.79 27.79 0.0M
2025-05-20 28.51 28.68 28.44 28.49 0.0M
2025-05-19 28.49 28.60 28.49 28.60 0.0M
2025-05-16 28.63 28.75 28.45 28.75 0.0M
2025-05-15 28.23 28.50 28.23 28.50 0.0M
2025-05-14 28.38 28.44 28.32 28.38 0.0M
2025-05-13 28.32 28.61 28.32 28.54 0.0M
2025-05-12 28.22 28.22 27.99 28.19 0.0M
2025-05-09 27.12 27.12 26.89 26.97 0.0M
2025-05-08 26.79 27.16 26.79 27.00 0.0M
2025-05-07 26.64 26.73 26.59 26.71 0.0M
2025-05-06 26.42 26.76 26.42 26.72 0.0M
2025-05-05 26.63 26.86 26.63 26.70 0.0M
2025-05-02 26.68 26.86 26.68 26.86 0.0M
2025-05-01 26.54 26.54 26.28 26.28 0.0M
2025-04-30 25.72 26.29 25.72 26.29 0.0M
2025-04-29 26.28 26.42 26.28 26.42 0.0M
2025-04-28 26.22 26.39 26.22 26.39 0.0M
2025-04-25 26.21 26.25 26.16 26.25 0.0M
2025-04-24 26.54 26.54 26.54 26.54 0.0M
2025-04-23 26.05 26.16 25.55 25.63 0.0M
2025-04-22 25.19 25.39 25.11 25.39 0.0M
2025-04-21 24.99 24.99 24.56 24.80 0.0M
2025-04-17 25.16 25.50 25.16 25.37 0.0M
2025-04-16 25.37 25.46 25.06 25.10 0.0M
2025-04-15 25.55 25.55 25.27 25.28 0.0M
2025-04-14 25.31 25.49 25.25 25.43 0.0M
2025-04-11 24.76 25.17 24.43 25.17 0.0M
2025-04-10 25.90 25.90 24.47 24.81 0.0M
2025-04-09 23.60 26.27 23.60 26.12 0.0M
2025-04-08 25.47 25.47 23.53 23.84 0.0M
2025-04-07 23.89 25.30 23.70 24.57 0.0M
2025-04-04 25.56 25.56 24.66 24.81 0.0M
2025-04-03 27.15 27.15 26.51 26.51 0.0M
2025-04-02 28.49 28.62 28.46 28.62 0.0M
2025-04-01 28.05 28.27 27.84 28.27 0.0M
2025-03-31 27.69 28.19 27.69 28.17 0.0M
2025-03-28 28.21 28.37 27.93 28.00 0.0M
2025-03-27 28.40 28.66 28.35 28.50 0.0M
2025-03-26 28.80 28.90 28.62 28.69 0.0M
2025-03-25 28.78 28.78 28.68 28.68 0.0M
2025-03-24 28.55 28.75 28.55 28.72 0.0M
2025-03-21 28.29 28.29 28.10 28.25 0.0M
2025-03-20 28.42 28.66 28.42 28.47 0.0M
2025-03-19 28.32 28.65 28.32 28.63 0.0M
2025-03-18 28.26 28.30 28.09 28.26 0.0M
2025-03-17 27.92 28.34 27.92 28.33 0.0M
2025-03-14 27.55 27.87 27.54 27.87 0.0M
2025-03-13 27.60 27.60 27.15 27.30 0.0M
2025-03-12 27.99 27.99 27.50 27.61 0.0M
2025-03-11 28.22 28.22 27.66 27.83 0.0M
2025-03-10 28.69 28.70 28.15 28.35 0.0M
2025-03-07 28.17 28.70 28.15 28.70 0.0M
2025-03-06 27.82 28.12 27.74 28.02 0.0M
2025-03-05 27.85 28.04 27.50 28.04 0.0M
2025-03-04 27.89 28.28 27.58 27.90 0.0M
2025-03-03 29.20 29.20 28.22 28.31 0.0M
2025-02-28 28.94 29.08 28.72 29.08 0.0M
2025-02-27 29.17 29.17 28.75 28.79 0.0M
2025-02-26 29.37 29.37 28.91 28.99 0.0M
2025-02-25 29.14 29.19 28.95 29.09 0.0M
2025-02-24 29.09 29.23 29.00 29.08 0.0M
2025-02-21 29.94 29.94 29.01 29.05 0.0M
2025-02-20 29.88 29.88 29.60 29.79 0.0M
2025-02-19 29.95 29.99 29.87 29.98 0.0M
2025-02-18 30.08 30.25 29.91 30.21 0.0M
2025-02-14 29.87 30.03 29.87 29.91 0.0M
2025-02-13 29.66 29.79 29.46 29.75 0.0M
2025-02-12 29.67 29.67 29.41 29.42 0.0M
2025-02-11 29.72 29.97 29.56 29.74 0.1M
2025-02-10 29.62 29.70 29.56 29.62 0.0M
2025-02-07 29.89 29.89 29.43 29.45 0.0M
2025-02-06 29.94 29.94 29.42 29.51 0.0M
2025-02-05 29.88 29.88 29.76 29.82 0.0M
2025-02-04 29.43 29.82 29.43 29.77 0.0M
2025-02-03 29.43 29.58 29.16 29.44 0.0M
2025-01-31 30.41 30.41 29.90 29.94 0.0M
2025-01-30 30.08 30.35 30.08 30.25 0.0M
2025-01-29 30.26 30.35 30.17 30.22 0.0M
2025-01-28 30.28 30.39 30.17 30.22 0.0M
2025-01-27 30.33 30.45 30.30 30.37 0.3M
2025-01-24 30.35 30.35 30.24 30.24 0.0M
2025-01-23 30.43 30.43 30.30 30.39 0.0M
2025-01-22 30.56 30.56 30.37 30.37 0.0M
2025-01-21 30.44 30.62 30.44 30.56 0.0M
2025-01-17 30.12 30.45 30.12 30.34 0.0M
2025-01-16 30.08 30.12 29.95 30.11 0.0M
2025-01-15 29.94 30.10 29.94 30.05 0.0M
2025-01-14 29.73 29.79 29.61 29.79 0.0M
2025-01-13 29.51 29.63 29.51 29.63 0.0M
2025-01-10 29.62 29.68 29.43 29.44 0.0M
2025-01-08 29.72 29.72 29.48 29.68 0.0M
2025-01-07 29.99 30.00 29.72 29.80 0.0M
2025-01-06 29.74 30.19 29.74 29.83 0.0M
2025-01-03 29.56 29.74 29.56 29.74 0.0M
2025-01-02 29.85 29.85 29.51 29.54 0.0M