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%
HCOW — Amplify ETF Trust Amplify COWS Covered Call ETF
NasdaqAmplify ETF Trust Amplify COWS Covered Call ETF
$23.76
+0.06(+0.25%)
- O
- 23.72
- H
- 23.83
- L
- 23.70
- V
- 4.95K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.76
Period Return+10.18%
Period High$26.53
Period Low$21.33
Avg Daily Volume4.7K
Total Trading Days365
HCOW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.72 | $23.83 | $23.70 | $23.76 | +$0.06 | +0.25% | 4,945 | $23.78 | $23.70 $23.83 |
| Oct 1, 2026 | $23.50 | $23.77 | $23.44 | $23.70 | +$0.27 | +1.14% | 5,388 | $23.57 | $23.44 $23.77 |
| Sep 30, 2026 | $23.56 | $23.61 | $23.43 | $23.43 | $-0.02 | -0.08% | 3,207 | $23.51 | $23.43 $23.61 |
| Sep 29, 2026 | $23.53 | $23.59 | $23.39 | $23.45 | $-0.43 | -1.82% | 8,622 | $23.47 | $23.39 $23.59 |
| Sep 28, 2026 | $23.72 | $23.91 | $23.72 | $23.88 | $-0.20 | -0.84% | 2,984 | $23.84 | $23.72 $23.91 |
| Sep 25, 2026 | $24.08 | $24.17 | $24.05 | $24.09 | +$0.18 | +0.75% | 2,085 | $24.10 | $24.05 $24.17 |
| Sep 24, 2026 | $24.01 | $24.04 | $23.88 | $23.91 | $-0.32 | -1.30% | 2,220 | $23.97 | $23.88 $24.04 |
| Sep 23, 2026 | $24.30 | $24.33 | $24.19 | $24.22 | $-0.04 | -0.15% | 7,287 | $24.28 | $24.19 $24.33 |
| Sep 22, 2026 | $24.32 | $24.35 | $24.26 | $24.26 | $-0.10 | -0.42% | 2,930 | $24.31 | $24.26 $24.35 |
| Sep 21, 2026 | $24.25 | $24.41 | $24.25 | $24.36 | $-0.02 | -0.09% | 3,776 | $24.34 | $24.25 $24.41 |
| Sep 18, 2026 | $24.25 | $24.44 | $24.25 | $24.38 | $-0.06 | -0.23% | 7,530 | $24.32 | $24.25 $24.44 |
| Sep 17, 2026 | $24.76 | $24.76 | $24.44 | $24.44 | $-0.10 | -0.40% | 7,743 | $24.50 | $24.44 $24.76 |
| Sep 16, 2026 | $24.84 | $24.84 | $24.45 | $24.54 | $-0.39 | -1.56% | 4,607 | $24.74 | $24.45 $24.84 |
| Sep 15, 2026 | $25.51 | $25.51 | $24.93 | $24.93 | $-0.21 | -0.85% | 3,779 | $25.02 | $24.93 $25.51 |
| Sep 14, 2026 | $25.25 | $25.25 | $25.09 | $25.14 | +$0.19 | +0.76% | 7,109 | $25.18 | $25.09 $25.25 |
| Sep 11, 2026 | $25.00 | $25.00 | $24.80 | $24.95 | +$0.13 | +0.53% | 5,025 | $24.89 | $24.80 $25.00 |
| Sep 10, 2026 | $24.78 | $24.87 | $24.75 | $24.82 | $-0.09 | -0.36% | 3,692 | $24.81 | $24.75 $24.87 |
| Sep 9, 2026 | $24.90 | $25.02 | $24.84 | $24.91 | $-0.24 | -0.96% | 10,481 | $24.95 | $24.84 $25.02 |
| Sep 8, 2026 | $25.30 | $25.35 | $25.14 | $25.15 | $-0.59 | -2.29% | 12,460 | $25.27 | $25.14 $25.35 |
| Sep 4, 2026 | $25.63 | $25.86 | $25.63 | $25.74 | $-0.18 | -0.68% | 8,498 | $25.71 | $25.63 $25.86 |
| Sep 3, 2026 | $26.00 | $26.00 | $25.76 | $25.92 | +$0.17 | +0.67% | 3,125 | $25.92 | $25.76 $26.00 |
| Sep 2, 2026 | $25.75 | $25.80 | $25.75 | $25.75 | +$0.10 | +0.38% | 1,690 | $25.78 | $25.75 $25.80 |
| Sep 1, 2026 | $25.59 | $25.85 | $25.59 | $25.65 | $-0.21 | -0.79% | 5,930 | $25.72 | $25.59 $25.85 |
| Aug 31, 2026 | $25.89 | $25.98 | $25.82 | $25.85 | $-0.14 | -0.53% | 13,604 | $25.89 | $25.82 $25.98 |
| Aug 28, 2026 | $25.99 | $26.01 | $25.93 | $25.99 | $-0.15 | -0.58% | 16,042 | $25.96 | $25.93 $26.01 |
| Aug 27, 2026 | $26.26 | $26.26 | $26.09 | $26.14 | $-0.07 | -0.26% | 2,575 | $26.17 | $26.09 $26.26 |
| Aug 26, 2026 | $26.23 | $26.29 | $26.21 | $26.21 | $-0.01 | -0.04% | 3,969 | $26.28 | $26.21 $26.29 |
| Aug 25, 2026 | $26.50 | $26.50 | $26.09 | $26.22 | $-0.09 | -0.35% | 8,718 | $26.23 | $26.09 $26.50 |
| Aug 24, 2026 | $26.34 | $26.39 | $26.25 | $26.32 | +$0.12 | +0.44% | 7,585 | $26.32 | $26.25 $26.39 |
| Aug 21, 2026 | $26.53 | $26.53 | $25.97 | $26.20 | +$0.25 | +0.98% | 13,925 | $26.25 | $25.97 $26.53 |