AIVC Historical Prices
Amplify Bloomberg AI Equal Weight ETF · daily open, high, low, close & volume
Trading days
249
Period high
124.23
Period low
61.11
Period change
+51.83%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 107.95 | 108.92 | 107.42 | 108.15 | -2.85% | 7,183 |
| Oct 28, 2026 | 110.25 | 111.40 | 109.25 | 111.32 | +2.43% | 22,897 |
| Oct 27, 2026 | 106.78 | 109.15 | 106.78 | 108.68 | +3.02% | 30,510 |
| Oct 26, 2026 | 103.83 | 106.46 | 103.83 | 105.49 | +1.93% | 4,780 |
| Oct 23, 2026 | 102.88 | 104.23 | 102.88 | 103.49 | +0.60% | 13,200 |
| Oct 22, 2026 | 105.22 | 105.22 | 102.24 | 102.88 | -5.78% | 8,167 |
| Oct 21, 2026 | 108.06 | 109.19 | 108.06 | 109.19 | +2.25% | 6,601 |
| Oct 20, 2026 | 106.91 | 107.07 | 106.79 | 106.79 | +0.30% | 2,145 |
| Oct 19, 2026 | 104.00 | 107.41 | 104.00 | 106.46 | +1.78% | 3,733 |
| Oct 16, 2026 | 106.20 | 106.53 | 104.22 | 104.60 | -4.08% | 6,130 |
| Oct 15, 2026 | 105.46 | 109.04 | 104.83 | 109.04 | -1.15% | 23,322 |
| Oct 14, 2026 | 113.21 | 113.39 | 109.91 | 110.31 | -4.92% | 14,979 |
| Oct 13, 2026 | 116.34 | 116.34 | 115.40 | 116.02 | -0.80% | 2,555 |
| Oct 12, 2026 | 119.54 | 119.54 | 116.73 | 116.96 | -2.31% | 7,758 |
| Oct 9, 2026 | 118.28 | 119.73 | 118.28 | 119.73 | +2.09% | 3,031 |
| Oct 8, 2026 | 119.01 | 119.08 | 116.49 | 117.27 | -2.25% | 14,685 |
| Oct 7, 2026 | 119.12 | 119.98 | 118.95 | 119.98 | -0.72% | 1,941 |
| Oct 6, 2026 | 120.48 | 121.44 | 120.48 | 120.85 | +0.70% | 13,559 |
| Oct 5, 2026 | 119.86 | 120.18 | 119.67 | 120.01 | +0.74% | 8,078 |
| Oct 2, 2026 | 118.84 | 119.30 | 118.50 | 119.13 | +1.54% | 25,021 |
| Oct 1, 2026 | 115.44 | 117.62 | 115.44 | 117.32 | +2.02% | 4,777 |
| Sep 30, 2026 | 115.18 | 115.29 | 114.99 | 114.99 | +0.43% | 7,002 |
| Sep 29, 2026 | 114.11 | 115.41 | 114.11 | 114.50 | +0.68% | 2,885 |
| Sep 28, 2026 | 113.33 | 114.02 | 113.33 | 113.73 | -2.21% | 1,623 |
| Sep 25, 2026 | 115.55 | 117.38 | 115.55 | 116.30 | +0.57% | 3,926 |
| Sep 24, 2026 | 114.89 | 116.13 | 114.86 | 115.64 | -0.12% | 2,081 |
| Sep 23, 2026 | 117.02 | 117.02 | 115.76 | 115.78 | -1.00% | 2,244 |
| Sep 22, 2026 | 117.05 | 117.16 | 116.28 | 116.95 | +0.62% | 2,590 |
| Sep 21, 2026 | 114.29 | 116.42 | 113.93 | 116.23 | +3.42% | 9,967 |
| Sep 18, 2026 | 112.21 | 112.39 | 111.40 | 112.39 | +0.81% | 1,942 |
| Sep 17, 2026 | 111.69 | 112.23 | 111.47 | 111.49 | +2.21% | 14,613 |
| Sep 16, 2026 | 106.99 | 110.41 | 106.99 | 109.08 | +1.51% | 5,170 |
| Sep 15, 2026 | 108.29 | 108.29 | 107.46 | 107.46 | -0.58% | 814 |
| Sep 14, 2026 | 107.03 | 109.12 | 106.82 | 108.09 | -3.02% | 15,620 |
| Sep 11, 2026 | 111.59 | 111.77 | 111.40 | 111.46 | -0.73% | 1,386 |
| Sep 9, 2026 | 111.19 | 113.02 | 111.19 | 112.28 | -0.40% | 6,389 |
| Sep 8, 2026 | 112.34 | 113.76 | 111.88 | 112.72 | +1.63% | 5,463 |
| Sep 4, 2026 | 110.43 | 111.03 | 110.25 | 110.92 | +0.93% | 4,971 |
| Sep 3, 2026 | 107.31 | 109.94 | 107.31 | 109.90 | +1.85% | 13,220 |
| Sep 2, 2026 | 108.25 | 108.25 | 107.36 | 107.90 | -3.43% | 3,994 |
| Aug 31, 2026 | 111.34 | 111.73 | 111.05 | 111.73 | +0.09% | 15,832 |
| Aug 28, 2026 | 113.26 | 113.39 | 111.63 | 111.63 | -1.65% | 3,950 |
| Aug 27, 2026 | 112.79 | 113.50 | 112.26 | 113.50 | +2.26% | 11,423 |
| Aug 26, 2026 | 110.51 | 111.25 | 110.18 | 110.99 | +1.15% | 2,539 |
| Aug 25, 2026 | 109.18 | 109.85 | 109.15 | 109.73 | +1.54% | 5,286 |
| Aug 24, 2026 | 108.99 | 108.99 | 107.03 | 108.07 | -2.18% | 18,935 |
| Aug 21, 2026 | 110.60 | 110.95 | 109.96 | 110.48 | +0.06% | 5,446 |
| Aug 20, 2026 | 109.93 | 110.61 | 109.81 | 110.41 | -0.04% | 12,521 |
| Aug 19, 2026 | 110.50 | 112.39 | 109.31 | 110.45 | -1.95% | 6,826 |
| Aug 18, 2026 | 114.68 | 114.68 | 111.90 | 112.65 | -3.69% | 26,872 |
| Aug 17, 2026 | 116.41 | 118.03 | 116.41 | 116.96 | +0.94% | 15,268 |
| Aug 14, 2026 | 116.33 | 117.81 | 115.53 | 115.88 | -0.39% | 5,513 |
| Aug 13, 2026 | 116.26 | 117.49 | 116.20 | 116.34 | +0.74% | 7,368 |
| Aug 12, 2026 | 114.42 | 115.77 | 114.42 | 115.48 | +4.38% | 8,486 |
| Aug 11, 2026 | 111.29 | 111.29 | 110.48 | 110.64 | -0.25% | 7,212 |
| Aug 10, 2026 | 110.76 | 111.94 | 110.76 | 110.92 | -0.11% | 4,576 |
| Aug 7, 2026 | 110.63 | 111.04 | 110.23 | 111.04 | +2.64% | 3,353 |
| Aug 6, 2026 | 111.68 | 111.68 | 104.01 | 108.19 | -1.70% | 6,323 |
| Aug 5, 2026 | 110.68 | 111.89 | 110.07 | 110.07 | -1.04% | 13,795 |
| Aug 4, 2026 | 108.94 | 111.76 | 108.94 | 111.22 | +4.53% | 16,452 |
| Aug 3, 2026 | 102.41 | 106.54 | 102.31 | 106.40 | +3.37% | 7,525 |
| Jul 31, 2026 | 104.77 | 105.47 | 102.46 | 102.93 | +2.05% | 6,053 |
| Jul 30, 2026 | 98.87 | 101.05 | 98.82 | 100.86 | +6.62% | 4,332 |
| Jul 29, 2026 | 97.69 | 97.82 | 94.60 | 94.60 | -2.94% | 8,659 |
| Jul 28, 2026 | 96.37 | 98.20 | 94.70 | 97.47 | -3.40% | 11,719 |
| Jul 27, 2026 | 101.12 | 101.12 | 98.75 | 100.90 | -0.35% | 3,039 |
| Jul 24, 2026 | 101.88 | 102.83 | 101.06 | 101.26 | -3.09% | 3,511 |
| Jul 23, 2026 | 105.75 | 106.76 | 104.17 | 104.50 | -1.08% | 2,797 |
| Jul 22, 2026 | 105.50 | 106.24 | 105.43 | 105.64 | -0.16% | 5,459 |
| Jul 21, 2026 | 105.04 | 106.14 | 104.88 | 105.81 | +4.45% | 17,491 |
| Jul 20, 2026 | 101.42 | 103.09 | 101.30 | 101.30 | -0.21% | 5,054 |
| Jul 17, 2026 | 98.14 | 101.77 | 96.68 | 101.51 | +0.20% | 20,684 |
| Jul 16, 2026 | 104.31 | 104.31 | 100.98 | 101.31 | -4.19% | 19,071 |
| Jul 15, 2026 | 110.04 | 110.04 | 103.65 | 105.74 | -2.69% | 17,795 |
| Jul 14, 2026 | 109.32 | 109.65 | 108.27 | 108.66 | +1.49% | 15,435 |
| Jul 13, 2026 | 109.07 | 109.07 | 106.81 | 107.07 | -3.29% | 11,482 |
| Jul 10, 2026 | 111.03 | 111.46 | 109.69 | 110.71 | -1.25% | 7,657 |
| Jul 9, 2026 | 110.44 | 112.95 | 110.44 | 112.11 | +3.01% | 26,234 |
| Jul 8, 2026 | 105.11 | 108.83 | 105.11 | 108.83 | +1.92% | 14,689 |
| Jul 7, 2026 | 107.65 | 108.17 | 105.77 | 106.78 | -2.56% | 8,995 |
| Jul 6, 2026 | 107.91 | 110.40 | 107.91 | 109.58 | +3.05% | 9,719 |
| Jul 2, 2026 | 110.51 | 111.42 | 104.95 | 106.33 | -4.44% | 25,307 |
| Jul 1, 2026 | 112.74 | 113.48 | 111.03 | 111.28 | -3.55% | 103,304 |
| Jun 30, 2026 | 112.83 | 115.62 | 112.83 | 115.37 | +2.41% | 14,631 |
| Jun 29, 2026 | 111.33 | 112.82 | 107.72 | 112.66 | +2.63% | 21,739 |
| Jun 26, 2026 | 109.29 | 110.93 | 108.76 | 109.77 | -3.22% | 41,985 |
| Jun 25, 2026 | 116.29 | 116.29 | 111.64 | 113.42 | +1.65% | 21,045 |
| Jun 24, 2026 | 111.44 | 112.63 | 110.54 | 111.58 | -1.14% | 17,537 |
| Jun 23, 2026 | 111.63 | 113.89 | 110.48 | 112.87 | -4.78% | 20,921 |
| Jun 22, 2026 | 118.73 | 119.51 | 117.02 | 118.53 | +0.36% | 8,450 |
| Jun 18, 2026 | 117.63 | 119.11 | 117.63 | 118.11 | +2.67% | 89,893 |
| Jun 17, 2026 | 115.41 | 118.25 | 114.90 | 115.04 | +0.24% | 75,283 |
| Jun 16, 2026 | 117.50 | 118.33 | 114.77 | 114.77 | -2.53% | 12,643 |
| Jun 15, 2026 | 115.48 | 117.93 | 115.48 | 117.75 | +5.07% | 65,677 |
| Jun 12, 2026 | 109.58 | 113.16 | 109.58 | 112.07 | +1.02% | 8,287 |
| Jun 11, 2026 | 107.01 | 111.38 | 106.93 | 110.94 | +3.85% | 23,145 |
| Jun 10, 2026 | 109.70 | 110.79 | 106.83 | 106.83 | -2.95% | 13,710 |
| Jun 9, 2026 | 114.65 | 114.75 | 105.14 | 110.08 | -2.14% | 45,153 |
| Jun 8, 2026 | 113.50 | 113.82 | 111.28 | 112.49 | +2.03% | 27,355 |
| Jun 5, 2026 | 117.42 | 117.42 | 109.42 | 110.25 | -8.39% | 52,639 |
| Jun 4, 2026 | 116.76 | 121.04 | 116.76 | 120.35 | -1.09% | 80,085 |
| Jun 3, 2026 | 124.23 | 124.23 | 120.33 | 121.68 | -1.33% | 13,948 |
| Jun 2, 2026 | 122.29 | 123.32 | 122.00 | 123.32 | +2.19% | 218,759 |
| Jun 1, 2026 | 114.97 | 120.91 | 114.36 | 120.68 | +5.58% | 33,441 |
| May 29, 2026 | 113.73 | 114.30 | 112.85 | 114.30 | +3.55% | 26,232 |
| May 28, 2026 | 110.40 | 111.13 | 109.06 | 110.38 | +2.29% | 28,847 |
| May 27, 2026 | 107.84 | 108.52 | 107.42 | 107.92 | -0.53% | 3,369 |
| May 26, 2026 | 107.48 | 108.61 | 107.09 | 108.49 | +3.40% | 6,998 |
| May 22, 2026 | 103.47 | 105.47 | 103.47 | 104.93 | +2.11% | 9,477 |
| May 21, 2026 | 99.95 | 102.76 | 99.94 | 102.76 | +2.78% | 7,033 |
| May 20, 2026 | 99.86 | 100.11 | 98.59 | 99.98 | +2.40% | 10,756 |
| May 19, 2026 | 95.98 | 98.52 | 95.86 | 97.64 | -0.74% | 6,498 |
| May 18, 2026 | 99.87 | 100.12 | 97.00 | 98.36 | -1.09% | 14,861 |
| May 15, 2026 | 99.85 | 100.74 | 98.22 | 99.44 | -2.94% | 7,273 |
| May 14, 2026 | 102.25 | 102.91 | 101.91 | 102.46 | +0.04% | 13,462 |
| May 13, 2026 | 100.76 | 102.90 | 100.06 | 102.42 | +2.70% | 15,376 |
| May 12, 2026 | 101.61 | 101.61 | 97.05 | 99.73 | -3.22% | 15,080 |
| May 11, 2026 | 102.50 | 103.65 | 102.22 | 103.05 | +1.37% | 38,158 |
| May 8, 2026 | 99.70 | 101.65 | 99.36 | 101.65 | +3.86% | 8,284 |
| May 7, 2026 | 98.78 | 100.07 | 97.81 | 97.87 | -1.40% | 31,280 |
| May 6, 2026 | 98.77 | 99.26 | 97.67 | 99.26 | +2.46% | 13,474 |
| May 5, 2026 | 95.55 | 97.00 | 95.23 | 96.88 | +4.09% | 13,965 |
| May 4, 2026 | 93.07 | 93.77 | 92.40 | 93.07 | +1.76% | 10,922 |
| May 1, 2026 | 90.38 | 91.70 | 89.18 | 91.46 | +2.42% | 4,390 |
| Apr 30, 2026 | 87.86 | 89.30 | 87.39 | 89.30 | +3.13% | 4,049 |
| Apr 29, 2026 | 86.11 | 86.58 | 86.11 | 86.58 | +1.23% | 1,469 |
| Apr 28, 2026 | 85.39 | 85.73 | 84.98 | 85.53 | -2.55% | 2,661 |
| Apr 27, 2026 | 88.93 | 88.93 | 86.85 | 87.77 | -0.16% | 2,511 |
| Apr 24, 2026 | 88.20 | 88.20 | 86.81 | 87.91 | +2.49% | 7,156 |
| Apr 23, 2026 | 86.35 | 87.12 | 85.52 | 85.77 | -2.07% | 5,632 |
| Apr 22, 2026 | 86.23 | 87.63 | 86.23 | 87.58 | +2.43% | 7,962 |
| Apr 21, 2026 | 85.69 | 86.59 | 85.50 | 85.50 | +0.64% | 15,981 |
| Apr 20, 2026 | 84.10 | 84.98 | 84.02 | 84.96 | +0.70% | 5,463 |
| Apr 17, 2026 | 84.17 | 84.82 | 83.93 | 84.36 | +1.73% | 9,408 |
| Apr 16, 2026 | 82.08 | 82.93 | 81.53 | 82.93 | +2.75% | 5,167 |
| Apr 15, 2026 | 80.27 | 80.71 | 79.46 | 80.71 | +0.65% | 3,727 |
| Apr 14, 2026 | 79.26 | 80.19 | 79.08 | 80.19 | +2.18% | 3,118 |
| Apr 13, 2026 | 76.90 | 78.48 | 76.39 | 78.48 | +2.75% | 2,673 |
| Apr 10, 2026 | 75.92 | 76.89 | 75.92 | 76.38 | +0.57% | 1,333 |
| Apr 9, 2026 | 76.32 | 76.32 | 75.50 | 75.94 | -0.74% | 1,729 |
| Apr 8, 2026 | 76.16 | 76.51 | 75.65 | 76.51 | +5.60% | 11,660 |
| Apr 7, 2026 | 70.47 | 72.45 | 70.47 | 72.45 | +1.27% | 1,765 |
| Apr 6, 2026 | 71.61 | 71.63 | 71.46 | 71.54 | +0.41% | 1,743 |
| Apr 2, 2026 | 69.27 | 71.25 | 69.27 | 71.25 | +0.58% | 1,948 |
| Apr 1, 2026 | 70.07 | 71.40 | 70.07 | 70.84 | +2.64% | 2,774 |
| Mar 31, 2026 | 66.07 | 69.02 | 65.23 | 69.02 | +5.11% | 8,143 |
| Mar 30, 2026 | 66.58 | 66.92 | 65.39 | 65.67 | -3.61% | 4,186 |
| Mar 27, 2026 | 69.01 | 69.17 | 67.50 | 68.13 | -1.66% | 12,459 |
| Mar 26, 2026 | 71.80 | 71.80 | 68.78 | 69.28 | -4.73% | 4,712 |
| Mar 25, 2026 | 72.94 | 72.94 | 72.72 | 72.72 | +0.84% | 810 |
| Mar 24, 2026 | 71.26 | 72.19 | 71.26 | 72.11 | -0.43% | 6,565 |
| Mar 23, 2026 | 72.09 | 73.24 | 71.27 | 72.42 | +3.25% | 10,541 |
| Mar 20, 2026 | 71.41 | 71.41 | 70.14 | 70.14 | -3.85% | 3,166 |
| Mar 19, 2026 | 70.38 | 72.95 | 70.02 | 72.95 | +1.31% | 3,127 |
| Mar 18, 2026 | 72.80 | 72.80 | 72.01 | 72.01 | -0.23% | 3,469 |
| Mar 17, 2026 | 72.28 | 72.30 | 72.03 | 72.17 | +0.54% | 2,978 |
| Mar 16, 2026 | 71.71 | 71.88 | 71.54 | 71.78 | +3.20% | 7,010 |
| Mar 13, 2026 | 69.81 | 71.20 | 69.27 | 69.56 | +0.16% | 1,998 |
| Mar 12, 2026 | 69.57 | 70.73 | 69.45 | 69.45 | -2.81% | 1,380 |
| Mar 11, 2026 | 71.84 | 71.84 | 71.31 | 71.46 | +1.12% | 1,203 |
| Mar 10, 2026 | 71.55 | 71.95 | 70.67 | 70.67 | -0.44% | 2,159 |
| Mar 9, 2026 | 69.10 | 70.98 | 68.87 | 70.98 | +3.57% | 2,110 |
| Mar 6, 2026 | 69.10 | 69.51 | 68.53 | 68.53 | -2.06% | 837 |
| Mar 5, 2026 | 70.15 | 70.15 | 68.92 | 69.97 | -1.04% | 1,758 |
| Mar 4, 2026 | 70.82 | 70.82 | 70.59 | 70.71 | +1.87% | 957 |
| Mar 3, 2026 | 69.92 | 70.28 | 67.70 | 69.41 | -4.82% | 5,108 |
| Mar 2, 2026 | 71.94 | 72.93 | 71.94 | 72.93 | +0.64% | 704 |
| Feb 27, 2026 | 71.10 | 72.53 | 70.65 | 72.46 | -0.51% | 4,496 |
| Feb 26, 2026 | 72.75 | 74.36 | 71.42 | 72.83 | -1.57% | 7,113 |
| Feb 25, 2026 | 73.78 | 74.14 | 73.60 | 74.00 | +2.40% | 4,917 |
| Feb 24, 2026 | 72.52 | 72.58 | 72.20 | 72.26 | +2.05% | 893 |
| Feb 23, 2026 | 71.75 | 71.75 | 70.80 | 70.80 | -2.55% | 1,216 |
| Feb 20, 2026 | 72.82 | 73.12 | 72.65 | 72.65 | +0.45% | 1,442 |
| Feb 19, 2026 | 72.05 | 72.33 | 72.05 | 72.33 | -0.26% | 599 |
| Feb 18, 2026 | 71.47 | 73.24 | 71.47 | 72.52 | +1.49% | 2,866 |
| Feb 17, 2026 | 71.09 | 71.46 | 71.09 | 71.46 | -0.74% | 1,076 |
| Feb 13, 2026 | 71.77 | 71.99 | 71.77 | 71.99 | +1.15% | 555 |
| Feb 12, 2026 | 72.99 | 72.99 | 71.17 | 71.17 | -2.18% | 1,195 |
| Feb 11, 2026 | 73.22 | 73.22 | 71.69 | 72.76 | +0.09% | 1,880 |
| Feb 10, 2026 | 72.73 | 73.05 | 72.60 | 72.69 | +0.10% | 5,526 |
| Feb 9, 2026 | 71.85 | 72.89 | 71.85 | 72.62 | +2.03% | 2,122 |
| Feb 6, 2026 | 69.70 | 71.18 | 69.70 | 71.18 | +5.17% | 681 |
| Feb 5, 2026 | 67.98 | 68.61 | 67.00 | 67.68 | -1.44% | 5,835 |
| Feb 4, 2026 | 70.21 | 70.27 | 67.69 | 68.67 | -2.99% | 2,193 |
| Feb 3, 2026 | 70.81 | 71.14 | 69.69 | 70.79 | -2.04% | 3,457 |
| Feb 2, 2026 | 71.93 | 73.01 | 71.93 | 72.26 | +0.98% | 2,349 |
| Jan 30, 2026 | 72.94 | 72.94 | 71.56 | 71.56 | -2.20% | 443 |
| Jan 29, 2026 | 72.68 | 73.17 | 72.66 | 73.17 | -2.84% | 1,924 |
| Jan 28, 2026 | 75.83 | 75.83 | 74.95 | 75.31 | +1.74% | 1,703 |
| Jan 27, 2026 | 73.90 | 74.09 | 73.90 | 74.02 | +2.24% | 624 |
| Jan 26, 2026 | 72.42 | 72.50 | 72.40 | 72.40 | +1.31% | 623 |
| Jan 23, 2026 | 71.57 | 71.57 | 71.47 | 71.47 | -0.03% | 975 |
| Jan 22, 2026 | 71.36 | 71.49 | 71.33 | 71.49 | +1.50% | 1,877 |
| Jan 21, 2026 | 69.26 | 70.56 | 69.26 | 70.43 | +1.77% | 2,434 |
| Jan 20, 2026 | 69.48 | 70.55 | 69.19 | 69.20 | -2.84% | 3,055 |
| Jan 16, 2026 | 71.29 | 71.32 | 70.97 | 71.23 | +0.66% | 981 |
| Jan 15, 2026 | 71.54 | 71.76 | 70.76 | 70.76 | +0.80% | 1,055 |
| Jan 14, 2026 | 70.57 | 70.64 | 69.98 | 70.20 | -0.89% | 3,066 |
| Jan 13, 2026 | 70.73 | 71.39 | 70.72 | 70.83 | -0.79% | 1,818 |
| Jan 12, 2026 | 69.14 | 71.51 | 69.14 | 71.39 | +1.23% | 907 |
| Jan 9, 2026 | 70.44 | 70.52 | 70.44 | 70.52 | +1.54% | 474 |
| Jan 8, 2026 | 69.93 | 69.93 | 69.26 | 69.45 | -1.77% | 482 |
| Jan 7, 2026 | 70.77 | 70.97 | 70.71 | 70.71 | -0.74% | 1,158 |
| Jan 6, 2026 | 70.49 | 71.37 | 70.43 | 71.24 | +2.03% | 1,498 |
| Jan 5, 2026 | 70.49 | 70.49 | 69.48 | 69.82 | +0.84% | 2,068 |
| Jan 2, 2026 | 68.89 | 69.41 | 68.84 | 69.24 | +2.11% | 1,845 |
| Dec 31, 2025 | 68.25 | 68.35 | 67.81 | 67.81 | -1.12% | 2,552 |
| Dec 30, 2025 | 69.23 | 69.23 | 68.57 | 68.57 | -0.05% | 1,541 |
| Dec 29, 2025 | 68.25 | 68.61 | 68.25 | 68.61 | +0.00% | 1,066 |
| Dec 26, 2025 | 68.48 | 68.61 | 68.40 | 68.61 | +0.28% | 1,525 |
| Dec 24, 2025 | 68.44 | 68.44 | 68.37 | 68.42 | +0.38% | 707 |
| Dec 23, 2025 | 68.73 | 68.73 | 67.70 | 68.16 | +0.33% | 979 |
| Dec 22, 2025 | 67.96 | 68.04 | 67.78 | 67.94 | +0.90% | 1,433 |
| Dec 19, 2025 | 66.84 | 67.38 | 66.84 | 67.33 | +2.10% | 1,361 |
| Dec 18, 2025 | 66.42 | 66.42 | 65.94 | 65.94 | +1.91% | 980 |
| Dec 17, 2025 | 66.91 | 66.91 | 64.71 | 64.71 | -1.93% | 2,336 |
| Dec 16, 2025 | 66.65 | 66.70 | 65.98 | 65.98 | -1.01% | 1,596 |
| Dec 15, 2025 | 66.96 | 66.96 | 66.66 | 66.66 | -0.99% | 1,735 |
| Dec 12, 2025 | 69.39 | 69.39 | 67.18 | 67.33 | -4.04% | 7,657 |
| Dec 11, 2025 | 69.69 | 70.34 | 69.19 | 70.16 | -1.14% | 3,061 |
| Dec 10, 2025 | 70.07 | 71.07 | 70.03 | 70.97 | +1.11% | 4,277 |
| Dec 9, 2025 | 70.04 | 70.19 | 70.04 | 70.19 | +0.04% | 946 |
| Dec 8, 2025 | 70.00 | 70.39 | 69.89 | 70.16 | +1.45% | 1,663 |
| Dec 5, 2025 | 68.68 | 69.16 | 68.68 | 69.16 | +1.30% | 4,664 |
| Dec 4, 2025 | 68.27 | 68.27 | 68.27 | 68.27 | +0.46% | 181 |
| Dec 3, 2025 | 67.29 | 67.96 | 67.29 | 67.96 | +0.14% | 598 |
| Dec 2, 2025 | 67.92 | 68.72 | 67.87 | 67.87 | +1.32% | 1,402 |
| Dec 1, 2025 | 68.65 | 68.65 | 66.27 | 66.98 | +0.05% | 2,168 |
| Nov 28, 2025 | 66.20 | 67.01 | 66.20 | 66.95 | +1.32% | 4,013 |
| Nov 26, 2025 | 65.83 | 66.17 | 65.47 | 66.08 | +2.18% | 1,507 |
| Nov 25, 2025 | 63.51 | 64.83 | 63.51 | 64.67 | -0.30% | 4,519 |
| Nov 24, 2025 | 63.00 | 64.86 | 63.00 | 64.86 | +4.05% | 1,644 |
| Nov 21, 2025 | 61.86 | 62.90 | 61.11 | 62.34 | -0.27% | 3,717 |
| Nov 20, 2025 | 64.94 | 64.94 | 62.51 | 62.51 | -3.70% | 1,587 |
| Nov 19, 2025 | 64.69 | 64.91 | 64.62 | 64.91 | +0.73% | 664 |
| Nov 18, 2025 | 66.75 | 66.75 | 63.92 | 64.44 | -1.95% | 4,015 |
| Nov 17, 2025 | 67.14 | 67.14 | 65.72 | 65.72 | -2.18% | 3,941 |
| Nov 14, 2025 | 65.01 | 67.75 | 65.01 | 67.19 | +0.16% | 2,528 |
| Nov 13, 2025 | 68.17 | 68.17 | 66.80 | 67.08 | -3.37% | 1,114 |
| Nov 12, 2025 | 70.00 | 70.00 | 69.23 | 69.42 | +0.27% | 6,881 |
| Nov 11, 2025 | 70.25 | 70.25 | 69.24 | 69.24 | -2.29% | 935 |
| Nov 10, 2025 | 71.01 | 71.01 | 70.58 | 70.86 | +2.77% | 2,098 |
| Nov 7, 2025 | 68.08 | 68.95 | 67.05 | 68.95 | -0.90% | 6,355 |
| Nov 6, 2025 | 70.50 | 70.51 | 69.34 | 69.57 | -1.30% | 13,314 |
| Nov 5, 2025 | 70.65 | 70.65 | 70.49 | 70.49 | +1.43% | 648 |
| Nov 4, 2025 | 70.42 | 70.45 | 69.49 | 69.50 | -4.24% | 1,653 |
| Nov 3, 2025 | 72.43 | 72.79 | 72.31 | 72.58 | +0.59% | 1,287 |
| Oct 31, 2025 | 72.30 | 72.48 | 72.00 | 72.15 | +1.29% | 15,679 |
| Oct 30, 2025 | 71.87 | 71.89 | 71.23 | 71.23 | -1.16% | 1,033 |
Daily open, high, low, close and volume for Amplify Bloomberg AI Equal Weight ETF (AIVC). Showing 249 trading days. Unadjusted prices.