Amplify Bloomberg AI Value Chain ETF (AIVC)
NYSEARCA: AIVC · Real-Time Price · USD
52.73
-0.10 (-0.19%)
At close: Jun 27, 2025, 4:00 PM
52.73
0.00 (0.00%)
After-hours: Jun 27, 2025, 6:30 PM EDT
AIVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 52.30 | 52.84 | 52.30 | 52.84 | 52.84 | 1.89% | 1,291 |
| Jun 25, 2025 | 51.98 | 52.06 | 51.85 | 51.85 | 51.85 | -0.07% | 494 |
| Jun 24, 2025 | 51.65 | 51.89 | 51.65 | 51.89 | 51.89 | 3.46% | 960 |
| Jun 23, 2025 | 50.18 | 50.33 | 50.07 | 50.15 | 50.15 | 0.14% | 418 |
| Jun 20, 2025 | 51.00 | 51.00 | 50.01 | 50.08 | 50.08 | -0.59% | 938 |
| Jun 18, 2025 | 51.00 | 51.00 | 50.38 | 50.38 | 50.38 | 0.60% | 770 |
| Jun 17, 2025 | 50.20 | 50.71 | 50.08 | 50.08 | 50.08 | -0.68% | 4,747 |
| Jun 16, 2025 | 50.29 | 50.42 | 50.29 | 50.42 | 50.42 | 2.36% | 433 |
| Jun 13, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | -1.69% | 211 |
| Jun 12, 2025 | 49.55 | 50.11 | 49.55 | 50.11 | 50.11 | 0.77% | 759 |
| Jun 11, 2025 | 50.23 | 50.39 | 49.72 | 49.72 | 49.72 | -0.87% | 2,015 |
| Jun 10, 2025 | 50.27 | 50.27 | 50.04 | 50.16 | 50.16 | 0.17% | 820 |
| Jun 9, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 1.20% | 238 |
| Jun 6, 2025 | 49.63 | 49.63 | 49.48 | 49.48 | 49.48 | 0.71% | 506 |
| Jun 5, 2025 | 49.19 | 49.40 | 48.99 | 49.13 | 49.13 | 0.49% | 2,487 |
| Jun 4, 2025 | 48.79 | 48.89 | 48.79 | 48.89 | 48.89 | 0.97% | 498 |
| Jun 3, 2025 | 47.84 | 48.43 | 47.84 | 48.43 | 48.43 | 1.88% | 1,388 |
| Jun 2, 2025 | 45.80 | 47.53 | 45.80 | 47.53 | 47.53 | 0.74% | 1,922 |
| May 30, 2025 | 46.74 | 47.18 | 46.74 | 47.18 | 47.18 | -0.77% | 865 |
| May 29, 2025 | 48.31 | 48.31 | 47.55 | 47.55 | 47.55 | -0.55% | 535 |
| May 28, 2025 | 48.28 | 48.29 | 47.73 | 47.81 | 47.81 | -0.77% | 2,241 |
| May 27, 2025 | 46.27 | 48.18 | 46.18 | 48.18 | 48.18 | 2.37% | 1,368 |
| May 23, 2025 | 47.03 | 47.06 | 46.96 | 47.06 | 47.06 | -0.78% | 744 |
| May 22, 2025 | 47.14 | 47.71 | 47.14 | 47.43 | 47.43 | 0.02% | 2,194 |
| May 21, 2025 | 47.49 | 47.99 | 47.42 | 47.42 | 47.42 | -1.62% | 2,088 |
| May 20, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.43% | 10 |
| May 19, 2025 | 48.48 | 48.48 | 48.41 | 48.41 | 48.41 | -0.61% | 323 |
| May 16, 2025 | 48.54 | 48.71 | 48.42 | 48.71 | 48.71 | 0.21% | 1,461 |
| May 15, 2025 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | -0.60% | 68 |
| May 14, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.72% | 33 |
| May 13, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 2.52% | 146 |
| May 12, 2025 | 47.00 | 47.36 | 47.00 | 47.36 | 47.36 | 5.54% | 1,130 |
| May 9, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | -0.27% | 1,131 |
| May 8, 2025 | 44.78 | 45.37 | 44.78 | 44.99 | 44.99 | 1.49% | 2,024 |
| May 7, 2025 | 44.17 | 44.33 | 43.69 | 44.33 | 44.33 | -0.09% | 2,345 |
| May 6, 2025 | 44.08 | 44.48 | 44.08 | 44.37 | 44.37 | -1.07% | 1,690 |
| May 5, 2025 | 44.78 | 44.85 | 44.78 | 44.85 | 44.85 | 0.36% | 333 |
| May 2, 2025 | 44.81 | 44.86 | 44.55 | 44.69 | 44.69 | 2.12% | 1,550 |
| May 1, 2025 | 44.04 | 44.14 | 43.76 | 43.76 | 43.76 | 0.69% | 1,497 |
| Apr 30, 2025 | 42.83 | 43.46 | 42.83 | 43.46 | 43.46 | -0.11% | 429 |
| Apr 29, 2025 | 43.50 | 43.51 | 43.32 | 43.51 | 43.51 | 0.20% | 1,994 |
| Apr 28, 2025 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | 0.10% | 106 |
| Apr 25, 2025 | 43.00 | 43.38 | 43.00 | 43.38 | 43.38 | 1.42% | 1,497 |
| Apr 24, 2025 | 41.74 | 42.77 | 41.74 | 42.77 | 42.77 | 4.06% | 2,353 |
| Apr 23, 2025 | 40.73 | 41.52 | 40.65 | 41.10 | 41.10 | 3.89% | 3,709 |
| Apr 22, 2025 | 38.98 | 39.56 | 38.98 | 39.56 | 39.56 | 3.02% | 1,980 |
| Apr 21, 2025 | 39.59 | 39.59 | 38.40 | 38.40 | 38.40 | -3.34% | 1,482 |
| Apr 17, 2025 | 39.95 | 39.99 | 39.73 | 39.73 | 39.73 | 0.07% | 694 |
| Apr 16, 2025 | 39.11 | 40.05 | 39.10 | 39.70 | 39.70 | -2.67% | 3,482 |
| Apr 15, 2025 | 40.75 | 40.79 | 40.75 | 40.79 | 40.79 | 0.32% | 488 |