Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

Amplify Bloomberg AI Value Chain ETF (AIVC)

43.46
-0.05
(-0.11%)
At close: 1:22:54 PM EDT
43.46
+0.63
+(1.47%)
After hours: 4:05:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202542.8343.4642.8343.4643.46429
Apr 29, 202543.5043.5143.3243.5143.512,000
Apr 28, 202543.4243.4243.4243.4243.42100
Apr 25, 202543.0043.3843.0043.3843.381,500
Apr 24, 202541.7442.7741.7442.7742.772,400
Apr 23, 202540.7341.5140.6541.1041.103,700
Apr 22, 202538.9839.5638.9839.5639.562,000
Apr 21, 202539.5939.5938.4038.4038.401,500
Apr 17, 202539.9539.9939.7339.7339.73700
Apr 16, 202539.1140.0539.1039.7039.703,500
Apr 15, 202540.7540.7940.7540.7940.79500
Apr 14, 202541.0441.3640.4040.6640.661,900
Apr 11, 202539.5140.2539.5140.2540.251,400
Apr 10, 202539.7739.7738.9339.2639.261,300
Apr 9, 202536.4741.5636.4741.5641.563,400
Apr 8, 202539.0139.0136.3636.4636.463,500
Apr 7, 202535.6938.7035.6937.6537.651,500
Apr 4, 202538.2638.3937.1737.4937.491,600
Apr 3, 202541.3741.3740.2940.2940.291,800
Apr 2, 202543.3143.9943.3143.9943.991,300
Apr 1, 202543.4143.4143.4143.4143.41200
Mar 31, 202542.3542.9642.3242.8542.852,100
Mar 28, 202543.2643.4243.2343.3443.342,800
Mar 27, 202545.2545.2544.9544.9544.95300
Mar 26, 202546.0246.0945.4545.4545.451,800
Mar 25, 202546.8847.0546.8847.0247.02500
Mar 24, 202547.1147.1146.9247.0247.021,100
Mar 21, 202546.2346.2346.2246.2246.22200
Mar 20, 202546.3146.3146.2746.2746.27600
Mar 19, 202545.8746.3645.8746.3646.36900
Mar 18, 202546.2246.2245.9245.9245.921,700
Mar 17, 202546.6146.8146.3446.8146.81700
Mar 14, 202545.9045.9545.8945.9545.95500
Mar 13, 202544.9045.1444.5544.5544.551,700
Mar 12, 202545.4145.4145.3045.3045.30600
Mar 11, 202544.1044.6244.1044.5544.55500
Mar 10, 202545.0845.0843.9443.9443.941,500
Mar 7, 202545.5346.0744.9046.0746.07800
Mar 6, 202546.8546.9045.6445.6945.69900
Mar 5, 202548.0448.0448.0448.0448.04100
Mar 4, 202546.2447.5546.1447.0947.091,800
Mar 3, 202549.0049.0046.7946.7946.791,100
Feb 28, 202548.0448.7448.0448.7448.74600
Feb 27, 202551.0951.0948.9948.9948.99500
Feb 26, 202550.9951.3250.6250.8050.801,000
Feb 25, 202550.5250.5249.4149.6449.641,100
Feb 24, 202552.0352.0350.3850.6450.644,400
Feb 21, 202551.7651.9251.7651.8751.871,000
Feb 20, 202553.4953.4953.4953.4953.49100
Feb 19, 202554.2054.8153.8653.9653.963,600
Feb 18, 202553.6454.0553.5154.0554.052,800
Feb 14, 202552.4952.7652.3452.7652.76500
Feb 13, 202552.2952.6352.2952.6352.63500
Feb 12, 202551.9552.2751.9552.2752.27500
Feb 11, 202552.3252.3252.0252.0252.02300
Feb 10, 202552.1452.5652.1452.4452.44800
Feb 7, 202551.1051.1751.1051.1751.17600
Feb 6, 202551.4951.4951.4951.4951.49200
Feb 5, 202550.9151.7150.8351.5651.564,500
Feb 4, 202550.7450.7450.7350.7350.73900
Feb 3, 202549.9450.1849.9450.0150.01800
Jan 31, 202551.6051.6050.7450.7450.74400
Jan 30, 202550.6950.8250.2950.6550.655,900
Jan 29, 202549.8349.8349.7549.7549.75300
Jan 28, 202548.2849.9148.2849.7249.721,800
Jan 27, 202549.6849.8948.3248.5848.584,700
Jan 24, 202553.0753.0752.2952.2952.292,900
Jan 23, 202552.0652.4852.0652.4852.481,400
Jan 22, 202552.6052.6052.6052.6052.60200
Jan 21, 202551.2451.7051.2451.5251.52800
Jan 17, 202550.6150.6550.4750.4850.481,100
Jan 16, 202550.1650.2349.8849.8849.881,100
Jan 15, 202549.8349.9849.7649.7649.76400
Jan 14, 202548.8548.8748.8548.8748.871,000
Jan 13, 202548.5048.5648.2648.5548.551,900
Jan 10, 202549.2149.3749.0549.3749.37700
Jan 8, 202550.3750.5950.2050.2250.222,700
Jan 7, 202550.2950.2950.2950.2950.29100
Jan 6, 202551.6051.6851.2351.2351.232,100
Jan 3, 202549.3449.8849.3449.8849.881,000
Jan 2, 202549.0349.0348.3848.6348.633,100
Dec 31, 202448.7748.7748.5448.5448.54800
Dec 30, 2024 0.093 Dividend
Dec 30, 202448.7048.9348.7048.9348.93900
Dec 27, 202449.4649.8249.3849.6949.601,400
Dec 26, 202450.4150.4150.4050.4050.31800
Dec 24, 202450.0850.4550.0850.3750.28800
Dec 23, 202449.6849.8949.6849.8949.803,800
Dec 20, 202448.1449.7848.1449.4449.343,100
Dec 19, 202448.7248.7248.7248.7248.63200
Dec 18, 202451.0251.0449.2549.2549.16500
Dec 17, 202451.0051.9550.9650.9650.863,100
Dec 16, 202451.6651.6651.6351.6351.531,000
Dec 13, 202451.4051.4050.9051.0650.96400
Dec 12, 202450.8250.9750.8250.8650.77700
Dec 11, 202450.8650.8650.8650.8650.76100
Dec 10, 202451.4551.7650.0650.0649.971,600
Dec 9, 202451.8851.8851.7051.7051.60900
Dec 6, 202452.2052.2052.1552.1552.05500
Dec 5, 202452.0452.1651.7151.7151.612,300
Dec 4, 202451.8452.2151.8452.1952.093,600
Dec 3, 202450.6350.8250.6350.8250.731,000
Dec 2, 202450.3250.6150.3250.6150.511,100
Nov 29, 202449.9250.0549.9249.9649.86700
Nov 27, 202450.1950.1949.2249.6349.541,200
Nov 26, 202451.1151.1150.8650.8650.77700
Nov 25, 202450.8651.9250.8651.1251.034,400
Nov 22, 202450.7450.8950.7450.8050.70700
Nov 21, 202449.5950.2449.5950.2450.141,100
Nov 20, 202448.7548.7548.2648.5448.45900
Nov 19, 202448.4348.8848.4348.8848.781,600
Nov 18, 202448.0248.0948.0248.0948.00400
Nov 15, 202447.6147.6247.5147.5147.42600
Nov 14, 202449.1449.1448.6348.6348.542,300
Nov 13, 202449.7249.8249.4049.4049.31500
Nov 12, 202449.2849.5149.2849.4449.341,000
Nov 11, 202450.2150.2149.8249.9149.82800
Nov 8, 202450.8150.8150.1950.3950.291,500
Nov 7, 202449.0350.8949.0350.8950.801,700
Nov 6, 202449.2949.8549.2949.8549.751,100
Nov 5, 202448.5448.7446.4548.7448.6512,800
Nov 4, 202447.9648.5047.9648.1548.061,500
Nov 1, 202448.1348.1348.0448.0447.95200
Oct 31, 202448.1148.1647.5447.5447.45600
Oct 30, 202448.8949.2548.7548.7548.66900
Oct 29, 202448.8649.4448.8649.3249.231,000
Oct 28, 202448.7948.7948.7948.7948.70100
Oct 25, 202448.0949.1848.0948.7348.64800
Oct 24, 202448.4948.4947.9548.2648.172,100
Oct 23, 202448.5048.7047.8947.9647.872,500
Oct 22, 202448.8048.8948.8048.8948.79300
Oct 21, 202445.8848.9845.8848.7948.701,600
Oct 18, 202449.2149.2949.2149.2949.19500
Oct 17, 202448.8548.8548.8348.8348.74600
Oct 16, 202449.0849.0849.0849.0848.99100
Oct 15, 202449.1549.1549.1549.1549.06100
Oct 14, 202450.0050.0049.8849.8849.78700
Oct 11, 202449.7249.9049.7249.9049.80400
Oct 10, 202448.8849.3648.8849.3249.231,400
Oct 9, 202449.0249.0249.0249.0248.93100
Oct 8, 202448.4848.4848.4848.4848.39100
Oct 7, 202448.0349.3144.9848.7448.655,900
Oct 4, 202446.6848.5246.6848.3848.294,100
Oct 3, 202444.9047.2044.9047.1447.051,200
Oct 2, 202447.6747.6747.6747.6747.58200
Oct 1, 202447.3747.3747.3747.3747.28300
Sep 30, 202447.7248.0047.7148.0047.91400
Sep 27, 202447.9747.9947.8847.8847.79400
Sep 26, 202447.9548.0547.8447.8447.75600
Sep 25, 202447.2847.5347.2847.5347.44300
Sep 24, 202447.6948.2447.6047.9847.8910,600
Sep 23, 202446.8547.7446.8547.6047.513,100
Sep 20, 202446.7547.1446.7547.1447.051,600
Sep 19, 202447.0447.1646.6147.1647.071,700
Sep 18, 202445.9346.0845.8045.9245.835,800
Sep 17, 202445.2546.5045.1346.2546.164,100
Sep 16, 202446.3046.3046.1346.2246.14500
Sep 13, 202445.7746.1345.7746.1346.04200
Sep 12, 202445.8245.8245.7945.7945.70600
Sep 11, 202445.0145.7344.3945.7345.641,100
Sep 10, 202445.5145.5145.5145.5145.42100
Sep 9, 202445.1345.3545.1345.3545.26300
Sep 6, 202444.5244.6444.5244.6444.56400
Sep 5, 202445.1645.5045.1645.5045.41500
Sep 4, 202445.2445.2445.2445.2445.15100
Sep 3, 202445.9945.9945.1245.1245.04400
Aug 30, 202446.6346.6346.2646.2646.17400
Aug 29, 202446.3746.3746.3746.3746.29100
Aug 28, 202446.7146.7146.4146.4846.40400
Aug 27, 202447.5047.5047.5047.5047.41200
Aug 26, 202447.4347.5247.2947.2947.20900
Aug 23, 202446.7047.2146.7047.2147.122,700
Aug 22, 202446.4446.4446.4446.4446.35100
Aug 21, 202446.9247.0446.8747.0446.95600
Aug 20, 202446.4046.4446.4046.4446.35300
Aug 19, 202446.1246.6946.1246.6946.60400
Aug 16, 202445.8945.8945.8945.8945.81200
Aug 15, 202445.4245.6445.4245.6445.56300
Aug 14, 202444.9044.9044.8544.8544.77200
Aug 13, 202444.0344.7044.0344.7044.62700
Aug 12, 202443.4343.4343.2543.4143.331,000
Aug 9, 202443.5443.5443.5443.5443.46100
Aug 8, 202442.6243.3442.5043.3443.253,200
Aug 7, 202443.3143.3142.3642.3942.311,300
Aug 6, 202442.3442.8542.3442.7442.66600
Aug 5, 202442.4542.5342.4542.5342.45300
Aug 2, 202444.0044.0043.0843.6043.521,000
Aug 1, 202444.7444.7444.6944.7244.64300
Jul 31, 202446.2146.2146.2146.2146.12400
Jul 30, 202445.4245.4245.0545.1945.11800
Jul 29, 202445.7045.7045.4945.4945.41200
Jul 26, 202445.7945.7945.7945.7945.70100
Jul 25, 202445.3045.5145.3045.5145.42200
Jul 24, 202446.1246.1245.1345.1345.052,300
Jul 23, 202446.5046.6546.5046.6546.571,300
Jul 22, 202446.4946.4945.9646.3346.241,400
Jul 19, 202445.6545.9045.6545.8845.792,300
Jul 18, 202446.6946.6945.6645.6645.58700
Jul 17, 202446.8146.8146.3746.3746.281,100
Jul 16, 202446.7947.2446.7947.2447.16500
Jul 15, 202446.8246.8246.6446.6446.551,500
Jul 12, 202446.9246.9246.9246.9246.83100
Jul 11, 202446.7047.0446.4246.6046.517,700
Jul 10, 202446.2146.2145.6046.0545.964,200
Jul 9, 202446.5146.5146.1746.2146.121,600
Jul 8, 202446.5446.5746.0246.3546.2612,900
Jul 5, 202446.0846.2145.9046.1946.10700
Jul 3, 202446.1746.2646.1746.2646.18300
Jul 2, 202445.7145.9345.6845.8945.8031,800
Jul 1, 202445.4245.6744.4245.6745.5898,800
Jun 28, 202445.6445.7745.3645.4045.323,300
Jun 27, 202444.7745.5344.7745.5345.441,200
Jun 26, 202444.5044.6544.5044.6544.57700
Jun 25, 202444.3244.4044.1944.4044.322,000
Jun 24, 202444.1844.2144.1844.2144.13200
Jun 21, 202443.9344.1943.9144.1944.11900
Jun 20, 202444.2744.2844.0044.0043.911,600
Jun 18, 202444.4544.4544.3344.3344.25400
Jun 17, 202444.1544.6643.8544.3744.295,100
Jun 14, 202444.1844.3244.1844.3244.242,500
Jun 13, 202444.4444.4444.3544.4044.326,800
Jun 12, 202444.7045.1544.7044.8744.792,000
Jun 11, 202443.9344.1543.9144.1544.062,400
Jun 10, 202444.0944.2944.0944.2944.20500
Jun 7, 202443.8743.8943.8743.8943.80700
Jun 6, 202444.6944.7644.4344.5044.421,600
Jun 5, 202444.1644.4044.0744.4044.321,900
Jun 4, 202443.6943.7843.6943.7843.702,500
Jun 3, 202444.3444.3443.9043.9043.81300
May 31, 202444.0644.0643.8943.8943.811,100
May 30, 202444.3844.3844.2544.2544.16500
May 29, 202444.9045.2244.9045.2245.13500
May 28, 202445.6645.6645.2445.4645.371,700
May 24, 202445.8546.0045.8545.9445.86500
May 23, 202446.1746.1845.6545.6545.562,000
May 22, 202446.1546.1546.1546.1546.07200
May 21, 202446.6646.6646.6646.6646.57300
May 20, 202446.6146.9546.6146.9546.86900
May 17, 202446.5446.5846.4046.5846.491,500
May 16, 202446.2146.2146.2146.2146.12100
May 15, 202445.7446.6345.7446.6346.543,300
May 14, 202445.3545.5045.3545.5045.42400
May 13, 202445.1545.1545.0145.0144.93600
May 10, 202444.8644.8644.8644.8644.77200
May 9, 202445.0845.0845.0845.0845.00200
May 8, 202444.6344.7844.6344.7744.691,400
May 7, 202444.6144.7944.6144.7944.71200
May 6, 202445.1545.1645.0445.1645.081,700
May 3, 202444.4744.5944.4644.5944.511,500
May 2, 202444.3644.5744.3644.5744.48400
May 1, 202443.5843.8843.5843.8843.80700

Related Tickers