Amplify Cash Flow High Income ETF (HCOW) Historical Stock Data
26.41 ↑0.11 (0.40%)
As of May 17, 2024, 12:11pm EST.
Historical Data
In the past 30 trading days, HCOW is down -0.15% a day on average. There have been 17 days where Amplify Cash Flow High Income ETF closed green and 13 days where HCOW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 26.42 | 26.41 | ↓$0.01 (-0.05%) | 26.41 | 26.42 | 187 |
| 2024-05-16 | 26.47 | 26.30 | ↓$0.17 (-0.64%) | 26.30 | 26.47 | 1.70K |
| 2024-05-15 | 26.50 | 26.54 | ↑$0.04 (0.16%) | 26.48 | 26.54 | 8.93K |
| 2024-05-14 | 26.41 | 26.47 | ↑$0.06 (0.24%) | 26.41 | 26.47 | 618 |
| 2024-05-13 | 26.44 | 26.28 | ↓$0.16 (-0.62%) | 26.28 | 26.44 | 1.26K |
| 2024-05-10 | 26.41 | 26.27 | ↓$0.14 (-0.53%) | 26.25 | 26.41 | 450 |
| 2024-05-09 | 26.37 | 26.37 | ↑$0.00 (0.00%) | 26.37 | 26.39 | 263 |
| 2024-05-08 | 26.11 | 26.11 | ↑$0.00 (0.00%) | 26.11 | 26.11 | 7 |
| 2024-05-07 | 26.17 | 26.06 | ↓$0.11 (-0.41%) | 26.06 | 26.17 | 2.60K |
| 2024-05-06 | 26.08 | 25.99 | ↓$0.09 (-0.34%) | 25.99 | 26.08 | 3.38K |
| 2024-05-03 | 26.08 | 25.87 | ↓$0.21 (-0.81%) | 25.77 | 26.08 | 1.17K |
| 2024-05-02 | 25.60 | 25.63 | ↑$0.03 (0.13%) | 25.60 | 25.63 | 317 |
| 2024-05-01 | 25.41 | 25.34 | ↓$0.07 (-0.28%) | 25.34 | 25.41 | 433 |
| 2024-04-30 | 25.90 | 25.55 | ↓$0.35 (-1.37%) | 25.55 | 25.90 | 221 |
| 2024-04-29 | 26.21 | 26.21 | ↑$0.00 (0.00%) | 26.21 | 26.21 | 39 |
| 2024-04-26 | 25.94 | 25.90 | ↓$0.04 (-0.16%) | 25.90 | 25.94 | 451 |
| 2024-04-25 | 26.01 | 26.03 | ↑$0.02 (0.08%) | 25.81 | 26.03 | 2.79K |
| 2024-04-24 | 26.26 | 26.34 | ↑$0.08 (0.29%) | 26.19 | 26.34 | 556 |
| 2024-04-23 | 26.06 | 26.34 | ↑$0.28 (1.08%) | 26.06 | 26.34 | 159 |
| 2024-04-22 | 26.18 | 26.18 | ↑$0.00 (0.00%) | 26.02 | 26.18 | 388 |
| 2024-04-19 | 25.92 | 25.97 | ↑$0.05 (0.18%) | 25.92 | 25.97 | 217 |
| 2024-04-18 | 25.92 | 25.80 | ↓$0.12 (-0.46%) | 25.80 | 25.92 | 265 |
| 2024-04-17 | 25.88 | 25.92 | ↑$0.04 (0.16%) | 25.88 | 25.92 | 296 |
| 2024-04-16 | 26.03 | 26.03 | ↑$0.00 (0.00%) | 26.03 | 26.03 | 210 |
| 2024-04-15 | 26.50 | 26.26 | ↓$0.24 (-0.92%) | 26.26 | 26.60 | 10.36K |
| 2024-04-12 | 26.50 | 26.50 | ↑$0.00 (0.00%) | 26.50 | 26.50 | 255 |
| 2024-04-11 | 27.00 | 26.85 | ↓$0.15 (-0.55%) | 26.68 | 27.00 | 1.23K |
| 2024-04-10 | 26.90 | 26.98 | ↑$0.08 (0.30%) | 26.88 | 27.01 | 1.39K |
| 2024-04-09 | 27.34 | 27.34 | ↑$0.00 (0.00%) | 27.34 | 27.34 | 99 |
| 2024-04-08 | 27.28 | 27.28 | ↑$0.00 (0.00%) | 27.28 | 27.28 | 224 |
Create an account or log in to view more rows.
$HCOW come on I wana jump up and down
$HCOW this stock has me so excited i cant sleep!!
$HCOW the market is selling off
$HCOW it can go lower
$HCOW Bearish..