MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
COWS — Amplify Cash Flow Dividend Leaders ETF
NasdaqAmplify Cash Flow Dividend Leaders ETF
$36.78
+0.06(+0.17%)
- O
- 36.86
- H
- 36.87
- L
- 36.78
- V
- 6.13K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$36.78
Period Return+44.86%
Period High$40.70
Period Low$25.11
Avg Daily Volume6.1K
Total Trading Days365
COWS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.86 | $36.87 | $36.78 | $36.78 | +$0.06 | +0.17% | 6,134 | $36.82 | $36.78 $36.87 |
| Oct 1, 2026 | $36.57 | $36.84 | $36.46 | $36.72 | +$0.47 | +1.28% | 14,485 | $36.60 | $36.46 $36.84 |
| Sep 30, 2026 | $36.36 | $36.44 | $36.25 | $36.25 | $-0.00 | -0.01% | 2,918 | $36.41 | $36.25 $36.44 |
| Sep 29, 2026 | $36.45 | $36.53 | $36.19 | $36.26 | $-0.43 | -1.16% | 7,430 | $36.34 | $36.19 $36.53 |
| Sep 28, 2026 | $36.67 | $36.78 | $36.67 | $36.69 | $-0.33 | -0.88% | 1,826 | $36.72 | $36.67 $36.78 |
| Sep 25, 2026 | $36.84 | $37.08 | $36.84 | $37.01 | +$0.27 | +0.73% | 7,729 | $37.04 | $36.84 $37.08 |
| Sep 24, 2026 | $36.89 | $36.89 | $36.75 | $36.75 | $-0.52 | -1.39% | 2,732 | $36.87 | $36.75 $36.89 |
| Sep 23, 2026 | $37.10 | $37.42 | $37.10 | $37.26 | $-0.13 | -0.34% | 2,157 | $37.36 | $37.10 $37.42 |
| Sep 22, 2026 | $37.58 | $37.58 | $37.33 | $37.39 | $-0.22 | -0.58% | 3,986 | $37.43 | $37.33 $37.58 |
| Sep 21, 2026 | $37.45 | $37.64 | $37.39 | $37.61 | +$0.05 | +0.12% | 8,523 | $37.55 | $37.39 $37.64 |
| Sep 18, 2026 | $38.23 | $38.23 | $37.44 | $37.56 | $-0.30 | -0.79% | 11,202 | $37.62 | $37.44 $38.23 |
| Sep 17, 2026 | $38.39 | $38.39 | $37.86 | $37.86 | $-0.14 | -0.37% | 12,386 | $37.95 | $37.86 $38.39 |
| Sep 16, 2026 | $38.67 | $38.67 | $37.84 | $38.00 | $-0.57 | -1.48% | 6,463 | $38.39 | $37.84 $38.67 |
| Sep 15, 2026 | $38.69 | $38.85 | $38.54 | $38.57 | $-0.36 | -0.91% | 7,494 | $38.74 | $38.54 $38.85 |
| Sep 14, 2026 | $39.19 | $39.19 | $38.88 | $38.93 | +$0.28 | +0.72% | 38,021 | $38.94 | $38.88 $39.19 |
| Sep 11, 2026 | $38.75 | $38.75 | $38.45 | $38.65 | +$0.24 | +0.63% | 7,277 | $38.73 | $38.45 $38.75 |
| Sep 10, 2026 | $38.66 | $38.66 | $38.36 | $38.41 | $-0.17 | -0.43% | 11,497 | $38.44 | $38.36 $38.66 |
| Sep 9, 2026 | $38.96 | $39.40 | $38.55 | $38.57 | $-0.45 | -1.15% | 18,494 | $38.69 | $38.55 $39.40 |
| Sep 8, 2026 | $39.73 | $39.73 | $39.00 | $39.02 | $-0.96 | -2.40% | 10,335 | $39.34 | $39.00 $39.73 |
| Sep 4, 2026 | $40.45 | $40.45 | $39.84 | $39.98 | $-0.30 | -0.75% | 14,848 | $40.14 | $39.84 $40.45 |
| Sep 3, 2026 | $40.28 | $40.36 | $40.14 | $40.28 | +$0.29 | +0.72% | 3,720 | $40.27 | $40.14 $40.36 |
| Sep 2, 2026 | $40.21 | $40.21 | $39.96 | $40.00 | +$0.16 | +0.41% | 5,870 | $40.07 | $39.96 $40.21 |
| Sep 1, 2026 | $40.16 | $40.16 | $39.80 | $39.83 | $-0.34 | -0.85% | 7,733 | $39.89 | $39.80 $40.16 |
| Aug 31, 2026 | $40.44 | $40.44 | $40.07 | $40.17 | $-0.27 | -0.66% | 13,346 | $40.23 | $40.07 $40.44 |
| Aug 28, 2026 | $40.50 | $40.51 | $40.36 | $40.44 | +$0.11 | +0.27% | 2,356 | $40.44 | $40.36 $40.51 |
| Aug 27, 2026 | $40.35 | $40.46 | $40.30 | $40.33 | $-0.16 | -0.39% | 5,806 | $40.36 | $40.30 $40.46 |
| Aug 26, 2026 | $40.64 | $40.70 | $40.49 | $40.49 | +$0.04 | +0.10% | 12,959 | $40.57 | $40.49 $40.70 |
| Aug 25, 2026 | $40.49 | $40.49 | $40.37 | $40.45 | $-0.10 | -0.25% | 4,491 | $40.41 | $40.37 $40.49 |
| Aug 24, 2026 | $40.00 | $40.63 | $40.00 | $40.55 | +$0.14 | +0.35% | 6,610 | $40.48 | $40.00 $40.63 |
| Aug 21, 2026 | $40.26 | $40.58 | $40.26 | $40.41 | +$0.39 | +0.98% | 9,683 | $40.47 | $40.26 $40.58 |