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

NYSEArca - Delayed Quote USD

Amplify Bloomberg AI Value Chain ETF (IVES)

49.29
+0.46
+(0.94%)
At close: October 18 at 11:09:07 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202542.8343.4642.8343.4643.46429
Apr 29, 202543.5043.5143.3243.5143.511,994
Apr 28, 202543.3743.3743.3743.3743.37-
Apr 25, 202543.0043.3743.0043.3743.371,497
Apr 24, 202541.7442.7741.7442.7742.772,353
Apr 23, 202540.7341.5140.6541.1041.103,709
Apr 22, 202538.9839.5638.9839.5639.561,980
Apr 21, 202538.5739.5938.4038.4038.401,482
Apr 17, 202539.9539.9939.7339.7339.73694
Apr 16, 202539.1140.0539.1039.7039.703,482
Apr 15, 202540.7540.7940.7540.7940.79488
Apr 14, 202541.0441.3640.4040.6640.661,905
Apr 11, 202539.5140.2539.5140.2540.251,369
Apr 10, 202539.7739.7738.9339.2639.261,322
Apr 9, 202536.4741.5636.4741.5641.563,396
Apr 8, 202539.0139.0136.3636.4636.463,497
Apr 7, 202535.6938.7035.6937.6537.651,470
Apr 4, 202538.2638.3937.1737.4937.491,560
Apr 3, 202541.3741.3740.2940.2940.291,832
Apr 2, 202543.3143.9943.3143.9943.991,261
Apr 1, 202542.8542.8542.8542.8542.85-
Mar 31, 202542.3242.9642.3242.8542.852,061
Mar 28, 202543.2643.4243.2343.3443.342,815
Mar 27, 202545.2545.2544.9544.9544.95263
Mar 26, 202546.0246.0945.4545.4545.451,843
Mar 25, 202546.8847.0546.8847.0247.02519
Mar 24, 202547.1147.1146.9247.0247.021,113
Mar 21, 202546.2346.2346.2246.2246.22224
Mar 20, 202546.3146.3146.2746.2746.27555
Mar 19, 202545.8746.3645.8746.3646.36914
Mar 18, 202546.2246.2245.9245.9245.921,732
Mar 17, 202546.6146.8146.3446.8146.81716
Mar 14, 202545.9045.9545.8945.9545.95491
Mar 13, 202544.9045.1444.5544.5544.551,679
Mar 12, 202545.4145.4145.3045.3045.30621
Mar 11, 202544.1044.6244.1044.5544.55460
Mar 10, 202545.0045.0843.9443.9443.941,483
Mar 7, 202545.5346.0744.9046.0746.07804
Mar 6, 202546.8546.9045.6445.6945.69937
Mar 5, 202547.0947.0947.0947.0947.09-
Mar 4, 202546.2447.5546.1447.0947.091,828
Mar 3, 202549.0049.0046.7946.7946.791,063
Feb 28, 202548.0448.7448.0448.7448.74635
Feb 27, 202550.8050.8050.8050.8050.80-
Feb 26, 202550.9951.3250.6250.8050.80972
Feb 25, 202550.5250.5249.4149.6449.641,140
Feb 24, 202552.0352.0350.3850.6450.644,366
Feb 21, 202551.7651.9251.7651.8751.87959
Feb 20, 202553.9653.9653.9653.9653.96-
Feb 19, 202554.2054.8153.8653.9653.963,613
Feb 18, 202553.5154.0553.5154.0554.052,847
Feb 14, 202552.4952.7652.3452.7652.76519
Feb 13, 202552.2952.6352.2952.6352.63507
Feb 12, 202551.9552.2751.9552.2752.27495
Feb 11, 202552.3252.3252.0252.0252.02317
Feb 10, 202552.1452.5652.1452.4452.44795
Feb 7, 202551.1051.1651.1051.1651.16582
Feb 6, 202551.5651.5651.5651.5651.56-
Feb 5, 202550.9151.7150.8351.5651.564,529
Feb 4, 202550.7450.7450.7350.7350.73902
Feb 3, 202549.9450.1849.9450.0150.01752
Jan 31, 202551.6051.6050.7450.7450.74427
Jan 30, 202550.6950.8250.2950.6550.655,906
Jan 29, 202549.8349.8349.7549.7549.75334
Jan 28, 202548.2849.9148.2849.7249.721,830
Jan 27, 202549.2349.8948.3248.5848.584,680
Jan 24, 202553.0753.0752.2952.2952.292,902
Jan 23, 202552.0652.4852.0652.4852.481,431
Jan 22, 202551.5251.5251.5251.5251.52-
Jan 21, 202551.2451.7051.2451.5251.52762
Jan 17, 202550.6150.6550.4750.4850.481,099
Jan 16, 202550.1650.2349.8849.8849.881,099
Jan 15, 202549.8349.9849.7649.7649.76430
Jan 14, 202548.8548.8648.8548.8648.861,014
Jan 13, 202548.5048.5648.2648.5548.551,927
Jan 10, 202549.2149.3749.0549.3749.37699
Jan 8, 202550.3750.5950.2050.2350.232,667
Jan 7, 202551.2351.2351.2351.2351.23-
Jan 6, 202551.6051.6851.2351.2351.232,064
Jan 3, 202549.3449.8849.3449.8849.881,017
Jan 2, 202549.0349.0348.3848.6348.633,058
Dec 31, 202448.7748.7748.5448.5448.54813
Dec 30, 2024 0.093 Dividend
Dec 30, 202449.6949.6949.6949.6949.69-
Dec 27, 202449.4649.8249.3849.6949.601,369
Dec 26, 202450.4150.4150.4050.4050.31830
Dec 24, 202450.0850.4550.0850.3750.28810
Dec 23, 202449.6849.8949.6849.8949.803,815
Dec 20, 202448.1449.7848.1449.4449.343,078
Dec 19, 202449.2549.2549.2549.2549.16-
Dec 18, 202451.0251.0449.2549.2549.16480
Dec 17, 202451.0051.9550.9650.9650.863,127
Dec 16, 202451.6651.6651.6351.6351.53952
Dec 13, 202451.4051.4050.9051.0650.96431
Dec 12, 202450.8250.9750.8250.8650.77742
Dec 11, 202450.0750.0750.0750.0749.97-
Dec 10, 202451.4551.7650.0750.0749.971,570
Dec 9, 202451.8851.8851.7051.7051.60905
Dec 6, 202452.2052.2052.1552.1552.05457
Dec 5, 202452.0452.1651.7151.7151.612,346
Dec 4, 202451.8452.2151.8452.1952.093,635
Dec 3, 202450.6350.8250.6350.8250.731,031
Dec 2, 202450.3250.6150.3250.6150.511,074
Nov 29, 202449.9250.0549.9249.9649.86702
Nov 27, 202450.1950.1949.2249.6349.541,199
Nov 26, 202451.1251.1251.1251.1251.03-
Nov 25, 202450.8651.9250.8651.1251.034,433
Nov 22, 202450.7450.8950.7450.8050.70712
Nov 21, 202449.5950.2449.5950.2450.141,137
Nov 20, 202448.7548.7548.2648.5448.45882
Nov 19, 202448.4348.8848.4348.8848.781,564
Nov 18, 202448.0248.0948.0248.0948.00387
Nov 15, 202447.6147.6247.5147.5147.42552
Nov 14, 202449.1449.1448.6348.6348.542,290
Nov 13, 202449.7249.8249.4049.4049.31527
Nov 12, 202449.2849.5149.2849.4449.341,016
Nov 11, 202449.8450.2149.8249.9149.82794
Nov 8, 202450.8150.8150.1950.3950.291,469
Nov 7, 202449.0350.8949.0350.8950.801,749
Nov 6, 202449.2949.8549.2949.8549.751,078
Nov 5, 202448.5448.7446.4548.7448.6512,847
Nov 4, 202447.9648.5047.9648.1548.061,480
Nov 1, 202448.1348.1348.0448.0447.95228
Oct 31, 202448.1148.1647.5447.5447.45625
Oct 30, 202448.8949.2548.7548.7548.66931
Oct 29, 202448.8649.4448.8649.3249.231,047
Oct 28, 202448.7948.7948.7948.7948.70146
Oct 25, 202448.0949.1848.0948.7348.64775
Oct 24, 202448.4948.4947.9548.2648.172,127
Oct 23, 202448.5048.7047.8947.9647.872,500
Oct 22, 202449.2949.2949.2949.2949.19-
Oct 21, 202449.2949.2949.2949.2949.19-
Oct 18, 202449.2149.2949.2149.2949.19540
Oct 17, 202448.8548.8548.8348.8348.74631
Oct 16, 202449.0849.0849.0849.0848.9912
Oct 15, 202449.1549.1549.1549.1549.06101
Oct 14, 202450.0050.0049.8849.8849.78707
Oct 11, 202449.7249.8949.7249.8949.80408
Oct 10, 202448.8849.3648.8849.3249.231,362
Oct 9, 202449.0249.0249.0249.0248.9358
Oct 8, 202448.4848.4848.4848.4848.3974
Oct 7, 202448.0349.3144.9848.7448.655,925
Oct 4, 202446.6848.5246.6848.3848.294,053
Oct 3, 202444.9047.2044.9047.1447.051,170
Oct 2, 202447.6647.6647.6647.6647.58162
Oct 1, 202447.3747.3747.3747.3747.28289
Sep 30, 202447.7248.0047.7148.0047.91425
Sep 27, 202447.9747.9947.8847.8847.79355
Sep 26, 202447.9548.0547.8447.8447.75593
Sep 25, 202447.2847.5247.2847.5247.44306
Sep 24, 202447.6948.2447.6047.9847.8910,642
Sep 23, 202446.8547.7446.8547.5947.513,108
Sep 20, 202446.7547.1446.7547.1447.051,586
Sep 19, 202447.0447.1646.6147.1647.071,717
Sep 18, 202445.9346.0845.8045.9245.835,811
Sep 17, 202445.2546.5045.1346.2546.164,120
Sep 16, 202446.3046.3046.1346.2346.14529
Sep 13, 202445.7746.1345.7746.1346.04222
Sep 12, 202445.8245.8245.7945.7945.70611
Sep 11, 202445.0145.7344.3945.7345.641,113
Sep 10, 202445.5145.5145.5145.5145.4265
Sep 9, 202445.1345.3545.1345.3545.26334
Sep 6, 202444.5244.6444.5244.6444.56363
Sep 5, 202445.1645.5045.1645.5045.41467
Sep 4, 202445.2445.2445.2445.2445.1521
Sep 3, 202445.9945.9945.1245.1245.04435
Aug 30, 202446.6346.6346.2646.2646.17402
Aug 29, 202446.3746.3746.3746.3746.29106
Aug 28, 202446.7146.7146.4146.4846.40422
Aug 27, 202447.5047.5047.5047.5047.41173
Aug 26, 202447.4347.5247.2947.2947.20949
Aug 23, 202446.7047.2146.7047.2147.122,668
Aug 22, 202446.4446.4446.4446.4446.3552
Aug 21, 202446.9247.0446.8747.0446.95571
Aug 20, 202446.4046.4446.4046.4446.35285
Aug 19, 202446.1246.6946.1246.6946.60361
Aug 16, 202445.8945.8945.8945.8945.81154
Aug 15, 202445.4245.6445.4245.6445.56264
Aug 14, 202444.9044.9044.8544.8544.77167
Aug 13, 202444.0344.7044.0344.7044.62725
Aug 12, 202443.4343.4343.2543.4143.33995
Aug 9, 202443.5443.5443.5443.5443.4677
Aug 8, 202442.6243.3442.5043.3443.253,191
Aug 7, 202443.3143.3142.3642.3942.311,277
Aug 6, 202442.3442.8542.3442.7442.66633
Aug 5, 202442.4542.5342.4542.5342.45312
Aug 2, 202444.0044.0043.0843.6043.521,029
Aug 1, 202444.7444.7444.6944.7244.64342
Jul 31, 202446.2146.2146.2146.2146.12359
Jul 30, 202445.4245.4245.0545.1945.11801
Jul 29, 202445.7045.7045.4945.4945.41206
Jul 26, 202445.7945.7945.7945.7945.7011
Jul 25, 202445.3045.5045.3045.5045.42243
Jul 24, 202446.1246.1245.1345.1345.052,261
Jul 23, 202446.5046.6546.5046.6546.571,277
Jul 22, 202446.4946.4945.9646.3346.241,405
Jul 19, 202445.6545.9045.6545.8845.792,252
Jul 18, 202446.6946.6945.6645.6645.58683
Jul 17, 202446.8146.8146.3746.3746.281,134
Jul 16, 202446.7947.2446.7947.2447.16517
Jul 15, 202446.8246.8246.6446.6446.551,513
Jul 12, 202446.9246.9246.9246.9246.83128
Jul 11, 202446.7047.0446.4246.6046.517,740
Jul 10, 202446.2146.2145.6046.0545.964,166
Jul 9, 202446.5146.5146.1746.2146.121,578
Jul 8, 202446.5446.5746.0246.3446.2612,940
Jul 5, 202446.0846.2145.9046.1946.10720
Jul 3, 202446.1746.2646.1746.2646.17253
Jul 2, 202445.7145.9345.6845.8945.8031,813
Jul 1, 202445.4245.6744.4245.6745.5898,791
Jun 28, 202445.6445.7745.3645.4045.323,324
Jun 27, 202444.7745.5344.7745.5345.441,166
Jun 26, 202444.5044.6544.5044.6544.57719
Jun 25, 202444.3244.4044.1944.4044.322,012
Jun 24, 202444.1844.2144.1844.2144.13228
Jun 21, 202443.9344.1943.9144.1944.11939
Jun 20, 202444.2744.2844.0044.0043.911,595
Jun 18, 202444.4544.4544.3344.3344.25390
Jun 17, 202444.1544.6643.8544.3744.295,141
Jun 14, 202444.1844.3244.1844.3244.242,549
Jun 13, 202444.4444.4444.3544.4044.326,849
Jun 12, 202444.7045.1544.7044.8744.781,972
Jun 11, 202443.9344.1543.9144.1544.062,382
Jun 10, 202444.0944.2944.0944.2944.20521
Jun 7, 202443.8743.8943.8743.8943.81660
Jun 6, 202444.6944.7644.4344.5044.421,595
Jun 5, 202444.1644.4044.0744.4044.321,904
Jun 4, 202443.6943.7843.6943.7843.702,502
Jun 3, 202444.3444.3443.9043.9043.81258
May 31, 202444.0644.0643.8943.8943.811,065
May 30, 202444.3844.3844.2544.2544.16451
May 29, 202444.9045.2244.9045.2245.13547
May 28, 202445.6645.6645.2545.4645.371,650
May 24, 202445.8546.0045.8545.9445.86516
May 23, 202446.1746.1845.6545.6545.562,008
May 22, 202446.1546.1546.1546.1546.07193
May 21, 202446.6646.6646.6646.6646.57250
May 20, 202446.6146.9546.6146.9546.86858
May 17, 202446.5446.5846.4046.5846.491,454
May 16, 202446.2046.2046.2046.2046.12121
May 15, 202445.7446.6345.7446.6346.553,311
May 14, 202445.3545.5045.3545.5045.42425
May 13, 202445.1545.1545.0145.0244.93610
May 10, 202444.8644.8644.8644.8644.77183
May 9, 202445.0845.0845.0845.0845.00235
May 8, 202444.6344.7844.6344.7744.691,425
May 7, 202444.6144.7944.6144.7944.71218
May 6, 202445.1545.1645.0445.1645.081,692
May 3, 202444.4744.5944.4644.5944.511,460
May 2, 202444.3644.5744.3644.5744.48367
May 1, 202443.5843.8843.5843.8843.80685

Related Tickers