Amplify Cash Flow High Income ETF (HCOW)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.085 | 4.286843145 | 25.31 | 26.25 | 24.82 | 1479 | 25.49595233 | SP |
| 4 | 0.935 | 3.672427337 | 25.46 | 26.25 | 24.82 | 1130 | 25.44030083 | SP |
| 12 | 0.335 | 1.28549501151 | 26.06 | 26.63 | 24.82 | 1077 | 25.90115251 | SP |
| 26 | 1.265 | 5.0338241146 | 25.13 | 28.73 | 24.71 | 830 | 26.02234971 | SP |
| 52 | 1.325 | 5.28520143598 | 25.07 | 28.73 | 23.1572 | 964 | 25.25837132 | SP |
| 156 | 1.325 | 5.28520143598 | 25.07 | 28.73 | 23.1572 | 964 | 25.25837132 | SP |
| 260 | 1.325 | 5.28520143598 | 25.07 | 28.73 | 23.1572 | 964 | 25.25837132 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 26.395 | 0.52 | 2.02 | 26.03 | 26.395 | 26.03 | 317 |
| 1721082900 | 25.8728 | 0.13 | 0.52 | 25.86 | 25.94 | 25.86 | 702 |
| 1720823700 | 25.74 | 0.31 | 1.22 | 25.27 | 25.85 | 25.27 | 2720 |
| 1720737300 | 25.43 | 0.43 | 1.72 | 25 | 25.48 | 25 | 2670 |
| 1720650900 | 25 | 0.18 | 0.70 | 25.01 | 25.01 | 24.82 | 762 |
| 1720564500 | 24.825 | -0.14 | -0.54 | 25.31 | 25.31 | 24.825 | 560 |
| 1720478100 | 24.96 | 0.09 | 0.36 | 24.96 | 24.96 | 24.96 | 222 |
| 1720218900 | 24.87 | -0.29 | -1.14 | 25 | 25 | 24.83 | 3058 |
| 1720040640 | 25.1563 | 0.09 | 0.34 | 25.85 | 25.85 | 25.12 | 514 |
| 1719959700 | 25.07 | -0.03 | -0.10 | 25.17 | 25.17 | 25.07 | 105 |
| 1719873300 | 25.095 | -0.07 | -0.26 | 25.22 | 25.22 | 25.095 | 171 |
| 1719614100 | 25.16 | 0 | 0.00 | 25.16 | 25.16 | 25.16 | 0 |
| 1719527700 | 25.16 | -0.29 | -1.16 | 25.19 | 25.19 | 25.16 | 215 |
| 1719441300 | 25.4549 | -0.1 | -0.39 | 25.5 | 25.51 | 25.415 | 457 |
| 1719354900 | 25.555 | -0.21 | -0.80 | 25.85 | 25.85 | 25.46 | 740 |
| 1719268500 | 25.76 | 0.28 | 1.10 | 25.73 | 25.78 | 25.71 | 5568 |
| 1719009300 | 25.4809 | 0.06 | 0.23 | 25.32 | 25.4809 | 25.32 | 415 |
| 1718922900 | 25.4226 | 0.11 | 0.42 | 25.48 | 25.48 | 25.4226 | 56 |
| 1718750100 | 25.3166 | 0.06 | 0.24 | 25.46 | 25.46 | 25.3166 | 315 |
| 1718663700 | 25.2551 | 0.19 | 0.76 | 25.01 | 25.2551 | 25.01 | 870 |
| 1718404500 | 25.065 | -0.39 | -1.53 | 25.4 | 25.4 | 25.0101 | 945 |
| 1718318100 | 25.4548 | -0.26 | -0.99 | 25.38 | 25.51 | 25.36 | 824 |
| 1718231700 | 25.7104 | 0.08 | 0.30 | 26.01 | 26.01 | 25.7104 | 191 |
| 1718145300 | 25.6338 | -0.08 | -0.31 | 25.57 | 25.6338 | 25.57 | 26 |
| 1718058900 | 25.7129 | 0.21 | 0.83 | 25.55 | 25.77 | 25.55 | 264 |
| 1717799700 | 25.5 | -0.17 | -0.67 | 25.47 | 25.61 | 25.47 | 216 |
| 1717713300 | 25.6714 | -0.14 | -0.56 | 25.77 | 25.77 | 25.6001 | 487 |
| 1717626900 | 25.815 | 0.15 | 0.57 | 25.66 | 25.815 | 25.66 | 546 |
| 1717540500 | 25.6699 | -0.33 | -1.28 | 25.87 | 25.87 | 25.6699 | 149 |
| 1717454100 | 26.0017 | -0.32 | -1.23 | 26.63 | 26.63 | 26.0017 | 1166 |
| 1717194900 | 26.3244 | 0.43 | 1.64 | 26.17 | 26.3244 | 26.17 | 929 |
| 1717108500 | 25.8993 | 0.15 | 0.58 | 25.9 | 25.95 | 25.8799 | 605 |
| 1717022100 | 25.75 | -0.4 | -1.52 | 25.11 | 26.15 | 25.11 | 421 |
| 1716935700 | 26.1465 | 0.03 | 0.10 | 26.19 | 26.3199 | 26.1465 | 741 |
| 1716590100 | 26.12 | 0.21 | 0.79 | 25.96 | 26.22 | 25.96 | 314 |
| 1716503700 | 25.9145 | -0.22 | -0.85 | 26.1 | 26.1 | 25.9145 | 581 |
| 1716417300 | 26.1378 | -0.17 | -0.66 | 26.32 | 26.32 | 26.1131 | 2299 |
| 1716330900 | 26.3118 | -0.01 | -0.03 | 26.45 | 26.45 | 26.3118 | 3529 |
| 1716244500 | 26.32 | -0.09 | -0.33 | 26.25 | 26.47 | 26.25 | 491 |
| 1715985300 | 26.406 | 0.11 | 0.40 | 26.4199 | 26.4199 | 26.4 | 187 |
| 1715898900 | 26.3 | -0.24 | -0.92 | 26.47 | 26.47 | 26.3 | 1697 |
| 1715812500 | 26.5434 | 0.07 | 0.26 | 26.48 | 26.5434 | 26.48 | 8926 |
| 1715726100 | 26.4741 | 0.2 | 0.76 | 26.55 | 26.55 | 26.41 | 618 |
| 1715639700 | 26.2757 | 0.01 | 0.02 | 26.39 | 26.44 | 26.2757 | 1262 |
| 1715380500 | 26.2693 | -0.1 | -0.38 | 26.4099 | 26.4099 | 26.25 | 450 |
| 1715294100 | 26.3702 | 0.26 | 1.00 | 26.25 | 26.39 | 26.25 | 263 |
| 1715207700 | 26.1101 | 0.05 | 0.18 | 26.1101 | 26.1101 | 26.1101 | 7 |
| 1715121300 | 26.062 | 0.07 | 0.28 | 26.169 | 26.18 | 26.062 | 2604 |
| 1715034900 | 25.99 | 0.12 | 0.46 | 25.98 | 26.0799 | 25.98 | 3381 |
| 1714775700 | 25.87 | 0.24 | 0.92 | 26.08 | 26.08 | 25.77 | 1175 |
| 1714689300 | 25.6333 | 0.29 | 1.16 | 25.74 | 25.74 | 25.6 | 317 |
| 1714602900 | 25.3394 | -0.21 | -0.81 | 25.58 | 25.58 | 25.3394 | 433 |
| 1714516500 | 25.5457 | -0.66 | -2.53 | 25.95 | 25.95 | 25.5457 | 221 |
| 1714430100 | 26.21 | 0.31 | 1.20 | 26.12 | 26.21 | 26.12 | 39 |
| 1714170900 | 25.8997 | -0.13 | -0.48 | 25.94 | 25.96 | 25.8997 | 451 |
| 1714084500 | 26.0254 | -0.31 | -1.18 | 26.005 | 26.0254 | 25.81 | 2749 |
| 1713998100 | 26.3362 | -0.01 | -0.02 | 26.26 | 26.3362 | 26.19 | 556 |
| 1713911700 | 26.3424 | 0.16 | 0.62 | 26.06 | 26.3424 | 26.06 | 159 |
| 1713825300 | 26.18 | 0.21 | 0.82 | 26.18 | 26.18 | 26.015 | 389 |
| 1713566100 | 25.9678 | 0.17 | 0.65 | 25.92 | 25.9678 | 25.92 | 217 |
| 1713479700 | 25.8003 | -0.12 | -0.47 | 25.92 | 25.92 | 25.8003 | 265 |
| 1713393300 | 25.9211 | -0.11 | -0.42 | 26.12 | 26.12 | 25.88 | 296 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
