Amplify AI Powered Equity ETF (AIEQ)
NYSEARCA: AIEQ · Real-Time Price · USD
40.67
+1.73 (4.44%)
At close: May 12, 2025, 4:00 PM
40.67
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT
AIEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 40.35 | 40.76 | 40.35 | 40.67 | 40.67 | 4.44% | 5,100 |
| May 9, 2025 | 39.26 | 39.26 | 38.89 | 38.95 | 38.95 | 0.04% | 4,795 |
| May 8, 2025 | 38.56 | 39.20 | 38.45 | 38.93 | 38.93 | 1.87% | 19,448 |
| May 7, 2025 | 38.12 | 38.26 | 38.12 | 38.22 | 38.22 | 0.39% | 2,205 |
| May 6, 2025 | 37.91 | 38.34 | 37.91 | 38.07 | 38.07 | -0.42% | 3,292 |
| May 5, 2025 | 38.08 | 38.49 | 38.08 | 38.23 | 38.23 | -0.14% | 4,963 |
| May 2, 2025 | 38.30 | 38.48 | 38.28 | 38.28 | 38.28 | 1.43% | 6,044 |
| May 1, 2025 | 37.94 | 38.18 | 37.74 | 37.74 | 37.74 | 0.58% | 6,434 |
| Apr 30, 2025 | 36.93 | 37.52 | 36.78 | 37.52 | 37.52 | -1.31% | 6,200 |
| Apr 29, 2025 | 37.85 | 38.10 | 37.85 | 38.02 | 38.02 | 0.50% | 3,124 |
| Apr 28, 2025 | 37.51 | 37.83 | 37.25 | 37.83 | 37.83 | 0.86% | 5,673 |
| Apr 25, 2025 | 37.21 | 37.52 | 37.20 | 37.51 | 37.51 | 0.79% | 6,860 |
| Apr 24, 2025 | 36.37 | 37.22 | 36.35 | 37.22 | 37.22 | 3.01% | 2,608 |
| Apr 23, 2025 | 36.78 | 36.95 | 36.13 | 36.13 | 36.13 | 2.26% | 3,664 |
| Apr 22, 2025 | 34.80 | 35.68 | 34.80 | 35.33 | 35.33 | 2.88% | 6,081 |
| Apr 21, 2025 | 34.80 | 34.80 | 33.96 | 34.34 | 34.34 | -2.50% | 3,334 |
| Apr 17, 2025 | 35.05 | 35.27 | 34.94 | 35.22 | 35.22 | 0.74% | 2,127 |
| Apr 16, 2025 | 35.20 | 35.52 | 34.49 | 34.96 | 34.96 | -1.29% | 8,094 |
| Apr 15, 2025 | 35.40 | 35.59 | 35.26 | 35.42 | 35.42 | 0.29% | 6,427 |
| Apr 14, 2025 | 35.85 | 35.85 | 35.12 | 35.32 | 35.32 | 0.76% | 5,208 |
| Apr 11, 2025 | 34.36 | 35.12 | 34.04 | 35.05 | 35.05 | 1.91% | 7,471 |
| Apr 10, 2025 | 35.30 | 35.30 | 34.38 | 34.39 | 34.39 | -4.56% | 5,327 |
| Apr 9, 2025 | 31.97 | 36.25 | 31.81 | 36.04 | 36.04 | 11.88% | 11,947 |
| Apr 8, 2025 | 34.38 | 34.46 | 32.21 | 32.21 | 32.21 | -2.37% | 15,606 |
| Apr 7, 2025 | 31.43 | 34.54 | 31.28 | 32.99 | 32.99 | -0.47% | 23,459 |
| Apr 4, 2025 | 33.92 | 33.92 | 32.26 | 33.15 | 33.15 | -5.85% | 9,257 |
| Apr 3, 2025 | 36.05 | 36.23 | 35.21 | 35.21 | 35.21 | -7.46% | 5,717 |
| Apr 2, 2025 | 36.82 | 38.11 | 36.82 | 38.05 | 38.05 | 1.81% | 6,505 |
| Apr 1, 2025 | 36.83 | 37.38 | 36.49 | 37.37 | 37.37 | 1.38% | 10,782 |
| Mar 31, 2025 | 36.34 | 36.86 | 35.99 | 36.86 | 36.86 | 0.05% | 4,490 |
| Mar 28, 2025 | 37.48 | 37.48 | 36.75 | 36.85 | 36.85 | -2.16% | 5,012 |
| Mar 27, 2025 | 37.70 | 38.02 | 37.42 | 37.66 | 37.66 | -0.52% | 3,193 |
| Mar 26, 2025 | 38.42 | 38.42 | 37.67 | 37.85 | 37.85 | -1.37% | 4,934 |
| Mar 25, 2025 | 38.38 | 38.51 | 38.26 | 38.38 | 38.38 | 0.27% | 5,137 |
| Mar 24, 2025 | 37.88 | 38.28 | 37.88 | 38.28 | 38.28 | 2.30% | 7,125 |
| Mar 21, 2025 | 37.13 | 37.45 | 37.03 | 37.42 | 37.42 | -0.49% | 7,054 |
| Mar 20, 2025 | 37.53 | 37.83 | 37.42 | 37.60 | 37.60 | -0.01% | 4,133 |
| Mar 19, 2025 | 37.03 | 37.76 | 37.03 | 37.61 | 37.61 | 1.70% | 3,545 |
| Mar 18, 2025 | 36.97 | 37.06 | 36.78 | 36.98 | 36.98 | -1.42% | 3,220 |
| Mar 17, 2025 | 37.02 | 37.63 | 37.02 | 37.51 | 37.51 | 1.40% | 4,688 |
| Mar 14, 2025 | 36.42 | 37.00 | 36.42 | 36.99 | 36.99 | 2.44% | 5,712 |
| Mar 13, 2025 | 36.57 | 36.57 | 35.98 | 36.11 | 36.11 | -1.62% | 3,372 |
| Mar 12, 2025 | 36.79 | 36.89 | 36.40 | 36.70 | 36.70 | 0.96% | 3,256 |
| Mar 11, 2025 | 36.18 | 36.49 | 36.12 | 36.35 | 36.35 | 0.34% | 6,033 |
| Mar 10, 2025 | 36.78 | 37.00 | 36.09 | 36.23 | 36.23 | -3.52% | 15,169 |
| Mar 7, 2025 | 37.13 | 37.56 | 36.65 | 37.55 | 37.55 | 0.47% | 12,207 |
| Mar 6, 2025 | 37.76 | 38.12 | 37.32 | 37.38 | 37.38 | -3.38% | 3,677 |
| Mar 5, 2025 | 38.17 | 38.68 | 38.14 | 38.68 | 38.68 | 0.99% | 8,158 |
| Mar 4, 2025 | 38.13 | 38.87 | 37.67 | 38.31 | 38.31 | -0.50% | 18,673 |
| Mar 3, 2025 | 39.68 | 39.68 | 38.34 | 38.50 | 38.50 | -2.45% | 10,165 |