Amplify AI Powered Equity ETF (AIEQ)
NYSEARCA: AIEQ · Real-Time Price · USD
36.84
-0.81 (-2.16%)
At close: Mar 28, 2025, 3:41 PM
37.81
+0.97 (2.63%)
After-hours: Mar 28, 2025, 8:00 PM EDT
AIEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 38.75 | 39.47 | 38.66 | 39.47 | 39.47 | 1.19% | 6,429 |
| Feb 27, 2025 | 40.13 | 40.13 | 39.00 | 39.00 | 39.00 | -3.04% | 7,719 |
| Feb 26, 2025 | 40.10 | 40.55 | 39.92 | 40.22 | 40.22 | 0.76% | 5,793 |
| Feb 25, 2025 | 40.38 | 40.38 | 39.64 | 39.92 | 39.92 | -1.43% | 6,966 |
| Feb 24, 2025 | 40.92 | 41.01 | 40.40 | 40.50 | 40.50 | -0.88% | 10,323 |
| Feb 21, 2025 | 42.36 | 42.36 | 40.86 | 40.86 | 40.86 | -2.78% | 8,285 |
| Feb 20, 2025 | 42.43 | 42.43 | 41.73 | 42.03 | 42.03 | -0.89% | 11,887 |
| Feb 19, 2025 | 42.57 | 42.62 | 42.31 | 42.41 | 42.41 | -0.19% | 11,318 |
| Feb 18, 2025 | 42.54 | 42.61 | 42.32 | 42.49 | 42.49 | 0.47% | 21,080 |
| Feb 14, 2025 | 42.20 | 42.30 | 42.12 | 42.29 | 42.29 | 0.59% | 4,417 |
| Feb 13, 2025 | 41.96 | 42.07 | 41.62 | 42.04 | 42.04 | 2.24% | 8,854 |
| Feb 12, 2025 | 40.90 | 41.26 | 40.90 | 41.12 | 41.12 | -0.26% | 4,091 |
| Feb 11, 2025 | 41.38 | 41.40 | 41.15 | 41.22 | 41.22 | -0.84% | 3,516 |
| Feb 10, 2025 | 41.66 | 41.72 | 41.45 | 41.57 | 41.57 | 0.46% | 5,414 |
| Feb 7, 2025 | 42.01 | 42.03 | 41.38 | 41.38 | 41.38 | -0.80% | 2,437 |
| Feb 6, 2025 | 41.73 | 41.78 | 41.59 | 41.71 | 41.71 | 0.24% | 2,583 |
| Feb 5, 2025 | 41.39 | 41.73 | 41.27 | 41.61 | 41.61 | 1.00% | 9,911 |
| Feb 4, 2025 | 40.84 | 41.22 | 40.84 | 41.20 | 41.20 | 0.90% | 4,557 |
| Feb 3, 2025 | 40.43 | 40.97 | 40.23 | 40.84 | 40.84 | -1.49% | 14,445 |
| Jan 31, 2025 | 41.81 | 41.95 | 41.45 | 41.45 | 41.45 | -0.35% | 3,315 |
| Jan 30, 2025 | 41.52 | 41.63 | 41.40 | 41.60 | 41.60 | 0.51% | 3,512 |
| Jan 29, 2025 | 41.47 | 41.47 | 41.14 | 41.39 | 41.39 | -0.20% | 4,245 |
| Jan 28, 2025 | 41.13 | 41.50 | 41.01 | 41.47 | 41.47 | 0.88% | 7,869 |
| Jan 27, 2025 | 40.73 | 41.11 | 40.73 | 41.11 | 41.11 | -1.60% | 10,415 |
| Jan 24, 2025 | 41.99 | 42.00 | 41.71 | 41.78 | 41.78 | -0.23% | 9,744 |
| Jan 23, 2025 | 41.64 | 41.89 | 41.53 | 41.87 | 41.87 | 0.43% | 7,813 |
| Jan 22, 2025 | 41.69 | 41.77 | 41.52 | 41.70 | 41.70 | 0.85% | 11,947 |
| Jan 21, 2025 | 41.17 | 41.45 | 41.05 | 41.34 | 41.34 | 0.81% | 12,609 |
| Jan 17, 2025 | 40.98 | 41.13 | 40.79 | 41.01 | 41.01 | 1.05% | 3,126 |
| Jan 16, 2025 | 40.65 | 40.68 | 40.57 | 40.58 | 40.58 | 0.20% | 2,113 |