Amplify COWS Covered Call ETF (HCOW)

HCOW
🏛️ 美国 →
24.38
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 25.56 25.56 25.52 25.55 0.0M
2024-12-30 25.24 25.49 25.12 25.34 0.0M
2024-12-27 25.65 25.65 25.54 25.62 0.0M
2024-12-26 25.71 25.81 25.70 25.77 0.0M
2024-12-24 25.58 25.64 25.53 25.64 0.0M
2024-12-23 25.35 25.52 25.32 25.46 0.0M
2024-12-20 25.48 25.66 25.45 25.45 0.0M
2024-12-19 25.84 25.84 25.24 25.25 0.0M
2024-12-18 26.17 26.23 25.35 25.35 0.0M
2024-12-17 26.08 26.15 26.02 26.12 0.0M
2024-12-16 26.84 26.84 26.28 26.35 0.0M
2024-12-13 26.61 26.61 26.47 26.57 0.0M
2024-12-12 26.46 26.72 26.46 26.55 0.0M
2024-12-11 26.86 26.90 26.75 26.81 0.0M
2024-12-10 26.66 26.66 26.66 26.66 0.0M
2024-12-09 26.79 26.79 26.79 26.79 0.0M
2024-12-06 26.88 26.89 26.81 26.81 0.0M
2024-12-05 27.34 27.34 27.08 27.08 0.0M
2024-12-04 27.28 27.42 27.28 27.42 0.0M
2024-12-03 27.46 27.55 27.45 27.55 0.0M
2024-12-02 27.55 27.59 27.39 27.49 0.0M
2024-11-29 27.60 27.60 27.58 27.58 0.0M
2024-11-27 27.34 27.43 27.34 27.39 0.0M
2024-11-26 27.70 27.70 27.53 27.54 0.0M
2024-11-25 28.05 28.05 27.78 27.78 0.0M
2024-11-22 27.60 27.61 27.59 27.61 0.0M
2024-11-21 27.10 27.22 27.10 27.22 0.0M
2024-11-20 26.68 26.68 26.59 26.68 0.0M
2024-11-19 26.33 26.46 26.33 26.45 0.0M
2024-11-18 26.68 26.68 26.63 26.63 0.3M
2024-11-15 26.42 26.42 26.42 26.42 0.0M
2024-11-14 26.68 26.68 26.60 26.60 0.0M
2024-11-13 26.67 26.67 26.64 26.64 0.0M
2024-11-12 26.60 26.60 26.60 26.60 0.0M
2024-11-11 26.92 26.92 26.85 26.85 0.0M
2024-11-08 26.62 26.62 26.58 26.58 0.0M
2024-11-07 26.58 26.72 26.58 26.72 0.0M
2024-11-06 26.43 26.61 26.42 26.61 0.0M
2024-11-05 25.79 25.79 25.74 25.74 0.0M
2024-11-04 25.68 25.68 25.68 25.68 0.0M
2024-11-01 25.45 25.45 25.45 25.45 0.0M
2024-10-31 25.57 25.57 25.57 25.57 0.0M
2024-10-30 25.46 25.62 25.46 25.54 0.0M
2024-10-29 25.74 25.74 25.74 25.74 0.0M
2024-10-28 25.93 25.96 25.93 25.94 0.0M
2024-10-25 25.91 25.91 25.79 25.79 0.0M
2024-10-24 25.75 25.75 25.75 25.75 0.0M
2024-10-23 25.70 25.70 25.70 25.70 0.0M
2024-10-22 25.80 25.87 25.77 25.77 0.0M
2024-10-21 26.04 26.04 25.95 25.95 0.0M
2024-10-18 26.34 26.36 26.34 26.36 0.0M
2024-10-17 26.42 26.42 26.35 26.35 0.0M
2024-10-16 26.50 26.50 26.37 26.38 0.0M
2024-10-15 26.21 26.21 25.99 25.99 0.0M
2024-10-14 26.40 26.40 26.40 26.40 0.0M
2024-10-11 26.38 26.38 26.38 26.38 0.0M
2024-10-10 25.98 25.98 25.98 25.98 0.0M
2024-10-09 26.06 26.06 26.06 26.06 0.0M
2024-10-08 25.94 26.02 25.94 26.02 0.0M
2024-10-07 26.25 26.41 26.25 26.41 0.0M
2024-10-04 26.32 26.43 26.32 26.43 0.0M
2024-10-03 26.05 26.24 26.05 26.06 0.0M
2024-10-02 25.88 26.01 25.88 26.01 0.0M
2024-10-01 25.76 25.88 25.76 25.88 0.0M
2024-09-30 25.88 25.88 25.88 25.88 0.0M
2024-09-27 25.70 25.77 25.70 25.77 0.0M
2024-09-26 25.70 25.82 25.64 25.70 0.0M
2024-09-25 25.84 25.84 25.58 25.58 0.0M
2024-09-24 26.00 26.00 25.98 25.98 0.0M
2024-09-23 25.65 25.81 25.65 25.81 0.0M
2024-09-20 25.65 25.65 25.65 25.65 0.0M
2024-09-19 25.85 26.04 25.85 25.91 0.0M
2024-09-18 25.66 25.66 25.66 25.66 0.0M
2024-09-17 25.60 25.64 25.46 25.64 0.0M
2024-09-16 25.48 25.48 25.48 25.48 0.0M
2024-09-13 25.37 25.37 25.36 25.37 0.0M
2024-09-12 24.88 24.90 24.88 24.90 0.0M
2024-09-11 24.72 24.77 24.52 24.77 0.0M
2024-09-10 24.80 24.82 24.80 24.82 0.0M
2024-09-09 25.14 25.14 24.98 24.98 0.0M
2024-09-06 25.16 25.16 24.92 24.92 0.0M
2024-09-05 25.27 25.27 25.16 25.16 0.0M
2024-09-04 25.39 25.39 25.39 25.39 0.0M
2024-09-03 26.25 26.25 25.52 25.52 0.0M
2024-08-30 25.92 26.05 25.92 26.05 0.0M
2024-08-29 25.84 26.16 25.84 26.01 0.0M
2024-08-28 25.91 25.91 25.91 25.91 0.0M
2024-08-27 25.98 25.98 25.98 25.98 0.0M
2024-08-26 26.11 26.11 25.98 25.98 0.0M
2024-08-23 26.10 26.15 26.10 26.15 0.0M
2024-08-22 25.45 25.45 25.45 25.45 0.0M
2024-08-21 25.74 25.74 25.74 25.74 0.0M
2024-08-20 25.53 25.53 25.53 25.53 0.0M
2024-08-19 25.61 25.87 25.61 25.87 0.0M
2024-08-16 25.71 25.71 25.68 25.68 0.0M
2024-08-15 25.75 25.80 25.75 25.80 0.0M
2024-08-14 25.37 25.37 25.37 25.37 0.0M
2024-08-13 25.32 25.49 25.32 25.49 0.0M
2024-08-12 25.18 25.18 25.12 25.12 0.0M
2024-08-09 25.24 25.24 25.24 25.24 0.0M
2024-08-08 25.13 25.16 25.01 25.16 0.0M
2024-08-07 25.29 25.29 24.66 24.66 0.0M
2024-08-06 24.92 24.94 24.77 24.77 0.0M
2024-08-05 24.67 24.67 24.58 24.58 0.0M
2024-08-02 24.91 25.17 24.91 25.17 0.0M
2024-08-01 26.23 26.26 25.79 25.79 0.0M
2024-07-31 26.83 26.83 26.60 26.60 0.0M
2024-07-30 26.43 26.43 26.43 26.43 0.0M
2024-07-29 26.25 26.43 26.25 26.31 0.0M
2024-07-26 26.27 26.27 26.27 26.27 0.0M
2024-07-25 25.68 25.92 25.68 25.92 0.0M
2024-07-24 25.86 25.86 25.53 25.53 0.0M
2024-07-23 25.48 25.95 25.48 25.78 0.0M
2024-07-22 25.99 25.99 25.99 25.99 0.0M
2024-07-19 25.99 25.99 25.85 25.85 0.0M
2024-07-18 26.69 26.69 26.14 26.14 0.0M
2024-07-17 26.40 26.40 26.33 26.33 0.0M
2024-07-16 26.25 26.40 26.25 26.40 0.0M
2024-07-15 25.86 25.87 25.86 25.87 0.0M
2024-07-12 25.84 25.85 25.74 25.74 0.0M
2024-07-11 25.20 25.48 25.20 25.43 0.0M
2024-07-10 24.82 25.00 24.82 25.00 0.0M
2024-07-09 24.89 24.89 24.83 24.83 0.0M
2024-07-08 24.96 24.96 24.96 24.96 0.0M
2024-07-05 25.00 25.00 24.83 24.87 0.0M
2024-07-03 25.20 25.20 25.12 25.16 0.0M
2024-07-02 25.17 25.17 25.07 25.07 0.0M
2024-07-01 25.10 25.10 25.10 25.10 0.0M
2024-06-28 25.34 25.35 25.29 25.35 0.0M
2024-06-27 25.19 25.19 25.16 25.16 0.0M
2024-06-26 25.42 25.45 25.42 25.45 0.0M
2024-06-25 25.55 25.58 25.46 25.56 0.0M
2024-06-24 25.71 25.78 25.71 25.76 0.0M
2024-06-21 25.32 25.48 25.32 25.48 0.0M
2024-06-20 25.42 25.42 25.42 25.42 0.0M
2024-06-18 25.36 25.36 25.32 25.32 0.0M
2024-06-17 25.02 25.26 25.02 25.26 0.0M
2024-06-14 25.02 25.07 25.01 25.07 0.0M
2024-06-13 25.38 25.51 25.36 25.45 0.0M
2024-06-12 25.96 25.96 25.71 25.71 0.0M
2024-06-11 25.63 25.63 25.63 25.63 0.0M
2024-06-10 25.77 25.77 25.71 25.71 0.0M
2024-06-07 25.61 25.61 25.50 25.50 0.0M
2024-06-06 25.60 25.72 25.60 25.67 0.0M
2024-06-05 25.66 25.82 25.66 25.82 0.0M
2024-06-04 25.67 25.67 25.67 25.67 0.0M
2024-06-03 26.16 26.16 26.00 26.00 0.0M
2024-05-31 26.19 26.32 26.19 26.32 0.0M
2024-05-30 25.88 25.91 25.88 25.90 0.0M
2024-05-29 26.15 26.15 25.75 25.75 0.0M
2024-05-28 26.31 26.32 26.15 26.15 0.0M
2024-05-24 26.22 26.22 26.12 26.12 0.0M
2024-05-23 26.09 26.09 25.91 25.91 0.0M
2024-05-22 26.32 26.32 26.11 26.14 0.0M
2024-05-21 26.32 26.35 26.31 26.31 0.0M
2024-05-20 26.47 26.47 26.32 26.32 0.0M
2024-05-17 26.42 26.42 26.41 26.41 0.0M
2024-05-16 26.47 26.47 26.30 26.30 0.0M
2024-05-15 26.50 26.54 26.48 26.54 0.0M
2024-05-14 26.41 26.47 26.41 26.47 0.0M
2024-05-13 26.44 26.44 26.28 26.28 0.0M
2024-05-10 26.41 26.41 26.25 26.27 0.0M
2024-05-09 26.37 26.39 26.37 26.37 0.0M
2024-05-08 26.11 26.11 26.11 26.11 0.0M
2024-05-07 26.17 26.17 26.06 26.06 0.0M
2024-05-06 26.08 26.08 25.99 25.99 0.0M
2024-05-03 26.08 26.08 25.77 25.87 0.0M
2024-05-02 25.74 25.74 25.60 25.63 0.0M
2024-05-01 25.41 25.41 25.34 25.34 0.0M
2024-04-30 25.90 25.90 25.55 25.55 0.0M
2024-04-29 26.21 26.21 26.21 26.21 0.0M
2024-04-26 25.94 25.94 25.90 25.90 0.0M
2024-04-25 26.01 26.03 25.81 26.03 0.0M
2024-04-24 26.26 26.34 26.19 26.34 0.0M
2024-04-23 26.06 26.34 26.06 26.34 0.0M
2024-04-22 26.18 26.18 26.02 26.18 0.0M
2024-04-19 25.92 25.97 25.92 25.97 0.0M
2024-04-18 25.92 25.92 25.80 25.80 0.0M
2024-04-17 25.88 25.92 25.88 25.92 0.0M
2024-04-16 26.03 26.03 26.03 26.03 0.0M
2024-04-15 26.60 26.60 26.26 26.26 0.0M
2024-04-12 26.50 26.50 26.50 26.50 0.0M
2024-04-11 27.00 27.00 26.68 26.85 0.0M
2024-04-10 26.90 27.01 26.88 26.98 0.0M
2024-04-09 27.34 27.34 27.34 27.34 0.0M
2024-04-08 27.28 27.28 27.28 27.28 0.0M
2024-04-05 27.23 27.44 27.23 27.36 0.0M
2024-04-04 27.74 27.74 27.21 27.21 0.0M
2024-04-03 27.43 27.43 27.43 27.43 0.0M
2024-04-02 27.24 27.24 27.19 27.19 0.0M
2024-04-01 28.73 28.73 27.34 27.34 0.0M
2024-03-28 27.33 27.45 27.27 27.45 0.0M
2024-03-27 27.11 27.24 27.07 27.24 0.0M
2024-03-26 26.83 26.83 26.83 26.83 0.0M
2024-03-25 27.08 27.08 27.08 27.08 0.0M
2024-03-22 27.38 27.38 27.01 27.03 0.0M
2024-03-21 27.21 27.25 27.21 27.24 0.0M
2024-03-20 26.98 26.99 26.98 26.99 0.0M
2024-03-19 26.74 26.75 26.70 26.75 0.0M
2024-03-18 26.51 26.51 26.51 26.51 0.0M
2024-03-15 26.50 26.50 26.50 26.50 0.0M
2024-03-14 26.50 26.50 26.32 26.32 0.0M
2024-03-13 26.50 26.50 26.50 26.50 0.0M
2024-03-12 26.22 26.22 26.15 26.15 0.0M
2024-03-11 25.99 26.12 25.99 26.12 0.0M
2024-03-08 26.13 26.14 26.02 26.02 0.0M
2024-03-07 26.20 26.21 26.20 26.21 0.0M
2024-03-06 25.87 25.87 25.87 25.87 0.0M
2024-03-05 25.87 25.87 25.87 25.87 0.0M
2024-03-04 26.11 26.11 25.87 25.87 0.0M
2024-03-01 25.99 26.15 25.99 26.15 0.0M
2024-02-29 25.66 25.66 25.66 25.66 0.0M
2024-02-28 25.49 25.55 25.49 25.55 0.0M
2024-02-27 25.67 25.67 25.62 25.62 0.0M
2024-02-26 25.66 25.66 25.66 25.66 0.0M
2024-02-23 25.48 25.60 25.48 25.60 0.0M
2024-02-22 25.64 25.64 25.64 25.64 0.0M
2024-02-21 25.34 25.34 25.34 25.34 0.0M
2024-02-20 25.27 25.27 25.27 25.27 0.0M
2024-02-16 25.33 25.33 25.33 25.33 0.0M
2024-02-15 25.30 25.57 25.30 25.57 0.0M
2024-02-14 25.24 25.24 25.24 25.24 0.0M
2024-02-13 24.71 24.99 24.71 24.88 0.0M
2024-02-12 25.53 25.53 25.53 25.53 0.0M
2024-02-09 25.22 25.22 25.22 25.22 0.0M
2024-02-08 25.08 25.08 25.08 25.08 0.0M
2024-02-07 25.02 25.02 25.02 25.02 0.0M
2024-02-06 25.05 25.05 25.05 25.05 0.0M
2024-02-05 24.77 24.96 24.73 24.88 0.0M
2024-02-02 25.13 25.36 25.13 25.26 0.0M
2024-02-01 25.25 25.51 25.25 25.51 0.0M
2024-01-31 25.52 25.52 25.15 25.15 0.0M
2024-01-30 25.57 25.57 25.57 25.57 0.0M
2024-01-29 25.57 25.57 25.57 25.57 0.0M
2024-01-26 25.46 25.55 25.39 25.55 0.0M
2024-01-25 25.61 25.61 25.25 25.48 0.0M
2024-01-24 25.22 25.38 25.22 25.23 0.0M
2024-01-23 25.47 25.47 25.32 25.33 0.0M
2024-01-22 25.31 25.31 25.31 25.31 0.0M
2024-01-19 24.77 25.08 24.77 25.08 0.0M
2024-01-18 24.72 24.91 24.71 24.91 0.0M
2024-01-17 24.80 24.80 24.74 24.74 0.0M
2024-01-16 24.99 24.99 24.91 24.99 0.0M
2024-01-12 25.17 25.17 25.14 25.14 0.0M
2024-01-11 25.15 25.18 25.05 25.18 0.0M
2024-01-10 25.19 25.22 25.19 25.22 0.0M
2024-01-09 25.27 25.33 25.27 25.28 0.0M
2024-01-08 25.35 25.60 25.33 25.56 0.0M
2024-01-05 25.30 25.30 25.30 25.30 0.0M
2024-01-04 25.28 25.28 25.19 25.19 0.0M
2024-01-03 25.41 25.41 25.41 25.41 0.0M
2024-01-02 25.87 25.87 25.77 25.77 0.0M