Amplify AI Powered Equity ETF (AIEQ)
NYSEARCA: AIEQ · Real-Time Price · USD
45.13
-0.11 (-0.23%)
Oct 7, 2025, 4:00 PM EDT - Market closed
AIEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 45.28 | 45.31 | 45.08 | 45.13 | 45.13 | -0.23% | 4,882 |
| Oct 6, 2025 | 45.37 | 45.37 | 45.10 | 45.24 | 45.24 | 0.41% | 33,903 |
| Oct 3, 2025 | 45.16 | 45.21 | 45.00 | 45.05 | 45.05 | 0.16% | 6,396 |
| Oct 2, 2025 | 45.12 | 45.12 | 44.81 | 44.98 | 44.98 | 0.14% | 6,890 |
| Oct 1, 2025 | 44.63 | 44.93 | 44.63 | 44.92 | 44.92 | 0.06% | 6,289 |
| Sep 30, 2025 | 44.65 | 44.89 | 44.59 | 44.89 | 44.89 | 0.37% | 4,386 |
| Sep 29, 2025 | 44.77 | 44.88 | 44.72 | 44.73 | 44.73 | 0.27% | 3,763 |
| Sep 26, 2025 | 44.50 | 44.61 | 44.37 | 44.61 | 44.61 | 0.58% | 2,927 |
| Sep 25, 2025 | 44.41 | 44.47 | 44.10 | 44.35 | 44.35 | -0.60% | 4,452 |
| Sep 24, 2025 | 44.80 | 44.82 | 44.57 | 44.61 | 44.61 | -0.50% | 3,521 |
| Sep 23, 2025 | 45.11 | 45.11 | 44.73 | 44.84 | 44.84 | -0.86% | 2,821 |
| Sep 22, 2025 | 44.71 | 45.23 | 44.66 | 45.23 | 45.23 | 0.79% | 6,749 |
| Sep 19, 2025 | 44.75 | 44.88 | 44.64 | 44.88 | 44.88 | 0.45% | 5,710 |
| Sep 18, 2025 | 44.60 | 44.70 | 44.60 | 44.68 | 44.68 | 0.64% | 2,348 |
| Sep 17, 2025 | 44.53 | 44.61 | 44.29 | 44.39 | 44.39 | -0.29% | 4,342 |
| Sep 16, 2025 | 44.53 | 44.57 | 44.44 | 44.52 | 44.52 | 0.04% | 4,740 |
| Sep 15, 2025 | 44.50 | 44.62 | 44.48 | 44.50 | 44.50 | 0.19% | 5,096 |
| Sep 12, 2025 | 44.49 | 44.55 | 44.37 | 44.42 | 44.42 | -0.36% | 4,029 |
| Sep 11, 2025 | 44.48 | 44.62 | 44.44 | 44.58 | 44.58 | 0.98% | 6,031 |
| Sep 10, 2025 | 44.40 | 44.46 | 44.01 | 44.14 | 44.14 | 0.03% | 5,284 |
| Sep 9, 2025 | 44.01 | 44.13 | 43.87 | 44.13 | 44.13 | 0.48% | 2,614 |
| Sep 8, 2025 | 44.02 | 44.06 | 43.84 | 43.92 | 43.92 | 0.14% | 3,336 |
| Sep 5, 2025 | 44.09 | 44.09 | 43.63 | 43.86 | 43.86 | -0.28% | 1,393 |
| Sep 4, 2025 | 43.73 | 44.00 | 43.73 | 43.98 | 43.98 | 0.66% | 3,849 |
| Sep 3, 2025 | 43.71 | 43.74 | 43.61 | 43.69 | 43.69 | 0.22% | 1,774 |
| Sep 2, 2025 | 43.35 | 43.65 | 43.25 | 43.60 | 43.60 | -0.81% | 5,884 |
| Aug 29, 2025 | 44.22 | 44.22 | 43.95 | 43.95 | 43.95 | -0.76% | 1,996 |
| Aug 28, 2025 | 44.11 | 44.30 | 43.98 | 44.29 | 44.29 | 0.20% | 4,913 |
| Aug 27, 2025 | 44.01 | 44.24 | 44.01 | 44.20 | 44.20 | 0.47% | 3,071 |
| Aug 26, 2025 | 43.87 | 43.99 | 43.78 | 43.99 | 43.99 | 0.39% | 4,105 |
| Aug 25, 2025 | 43.97 | 44.08 | 43.81 | 43.82 | 43.82 | -0.46% | 4,627 |
| Aug 22, 2025 | 43.51 | 44.19 | 43.51 | 44.03 | 44.03 | 1.38% | 4,223 |
| Aug 21, 2025 | 43.41 | 43.49 | 43.33 | 43.43 | 43.43 | -0.36% | 2,007 |
| Aug 20, 2025 | 43.48 | 43.59 | 43.19 | 43.59 | 43.59 | -0.25% | 2,942 |
| Aug 19, 2025 | 43.95 | 44.11 | 43.62 | 43.70 | 43.70 | -0.58% | 6,411 |
| Aug 18, 2025 | 43.97 | 44.05 | 43.90 | 43.95 | 43.95 | 0.01% | 6,403 |
| Aug 15, 2025 | 44.05 | 44.06 | 43.92 | 43.94 | 43.94 | 0.01% | 3,177 |
| Aug 14, 2025 | 43.81 | 43.94 | 43.78 | 43.94 | 43.94 | 0.12% | 5,375 |
| Aug 13, 2025 | 43.88 | 43.89 | 43.75 | 43.89 | 43.89 | 0.55% | 2,879 |
| Aug 12, 2025 | 43.31 | 43.70 | 43.24 | 43.65 | 43.65 | 1.27% | 5,997 |
| Aug 11, 2025 | 43.23 | 43.30 | 43.10 | 43.10 | 43.10 | -0.13% | 6,714 |
| Aug 8, 2025 | 43.05 | 43.23 | 43.04 | 43.16 | 43.16 | 0.70% | 2,817 |
| Aug 7, 2025 | 43.13 | 43.26 | 42.68 | 42.86 | 42.86 | -0.49% | 4,140 |
| Aug 6, 2025 | 42.76 | 43.15 | 42.76 | 43.07 | 43.07 | 0.66% | 2,719 |
| Aug 5, 2025 | 42.97 | 42.97 | 42.73 | 42.79 | 42.79 | -0.28% | 3,177 |
| Aug 4, 2025 | 42.59 | 42.91 | 42.59 | 42.91 | 42.91 | 1.21% | 4,974 |
| Aug 1, 2025 | 42.78 | 42.78 | 42.28 | 42.39 | 42.39 | -1.48% | 7,836 |
| Jul 31, 2025 | 43.55 | 43.55 | 43.00 | 43.03 | 43.03 | -0.49% | 5,583 |
| Jul 30, 2025 | 43.52 | 43.52 | 43.05 | 43.24 | 43.24 | -0.44% | 2,684 |
| Jul 29, 2025 | 43.65 | 43.65 | 43.37 | 43.43 | 43.43 | -0.50% | 3,602 |