Amplify AI Powered Equity ETF (AIEQ)
NYSEARCA: AIEQ · Real-Time Price · USD
40.17
-0.13 (-0.33%)
At close: Nov 20, 2024, 1:44 PM
40.37
+0.20 (0.49%)
After-hours: Nov 20, 2024, 8:00 PM EST
AIEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 40.35 | 40.37 | 40.13 | 40.37 | 40.37 | 0.15% | 2,177 |
| Nov 19, 2024 | 39.68 | 40.30 | 39.68 | 40.30 | 40.30 | 0.51% | 4,069 |
| Nov 18, 2024 | 40.06 | 40.17 | 39.80 | 40.10 | 40.10 | 0.41% | 17,406 |
| Nov 15, 2024 | 40.25 | 40.25 | 39.74 | 39.94 | 39.94 | -0.94% | 17,209 |
| Nov 14, 2024 | 40.85 | 40.85 | 40.26 | 40.32 | 40.32 | -0.77% | 11,999 |
| Nov 13, 2024 | 40.60 | 40.91 | 40.60 | 40.63 | 40.63 | 0.24% | 14,780 |
| Nov 12, 2024 | 40.70 | 40.83 | 40.39 | 40.53 | 40.53 | -0.72% | 14,784 |
| Nov 11, 2024 | 40.93 | 40.93 | 40.75 | 40.83 | 40.83 | 0.41% | 5,234 |
| Nov 8, 2024 | 40.48 | 40.66 | 40.40 | 40.66 | 40.66 | 0.54% | 5,188 |
| Nov 7, 2024 | 40.19 | 40.52 | 40.19 | 40.44 | 40.44 | 1.32% | 4,904 |
| Nov 6, 2024 | 39.45 | 39.99 | 39.39 | 39.92 | 39.92 | 3.57% | 11,798 |
| Nov 5, 2024 | 37.93 | 38.58 | 37.93 | 38.54 | 38.54 | 1.97% | 6,615 |
| Nov 4, 2024 | 37.84 | 38.03 | 37.74 | 37.80 | 37.80 | -0.22% | 3,052 |
| Nov 1, 2024 | 37.78 | 38.02 | 37.78 | 37.88 | 37.88 | 1.00% | 7,542 |
| Oct 31, 2024 | 38.12 | 38.12 | 37.51 | 37.51 | 37.51 | -2.07% | 7,876 |
| Oct 30, 2024 | 38.18 | 38.69 | 38.18 | 38.30 | 38.30 | -0.09% | 5,081 |
| Oct 29, 2024 | 38.12 | 38.33 | 38.05 | 38.33 | 38.33 | 0.21% | 4,506 |
| Oct 28, 2024 | 38.18 | 38.33 | 38.18 | 38.25 | 38.25 | 0.69% | 5,707 |
| Oct 25, 2024 | 38.20 | 38.35 | 37.99 | 37.99 | 37.99 | -0.01% | 2,928 |
| Oct 24, 2024 | 37.98 | 38.01 | 37.91 | 37.99 | 37.99 | 0.60% | 1,329 |
| Oct 23, 2024 | 38.02 | 38.02 | 37.67 | 37.77 | 37.77 | -1.11% | 4,057 |
| Oct 22, 2024 | 38.05 | 38.19 | 38.05 | 38.19 | 38.19 | -0.08% | 5,057 |
| Oct 21, 2024 | 38.45 | 38.49 | 38.12 | 38.22 | 38.22 | -0.88% | 5,687 |
| Oct 18, 2024 | 38.44 | 38.59 | 38.44 | 38.56 | 38.56 | 0.55% | 5,469 |
| Oct 17, 2024 | 38.46 | 38.52 | 38.34 | 38.35 | 38.35 | -0.21% | 4,754 |
| Oct 16, 2024 | 38.27 | 38.46 | 38.19 | 38.43 | 38.43 | 0.77% | 7,765 |
| Oct 15, 2024 | 38.37 | 38.50 | 38.14 | 38.14 | 38.14 | -0.58% | 17,175 |
| Oct 14, 2024 | 38.07 | 38.45 | 38.01 | 38.36 | 38.36 | 1.04% | 14,283 |
| Oct 11, 2024 | 37.47 | 37.97 | 37.47 | 37.97 | 37.97 | 1.29% | 5,116 |
| Oct 10, 2024 | 37.18 | 37.49 | 37.17 | 37.48 | 37.48 | 0.46% | 4,591 |
| Oct 9, 2024 | 37.03 | 37.33 | 37.03 | 37.31 | 37.31 | 0.59% | 3,599 |
| Oct 8, 2024 | 36.89 | 37.09 | 36.89 | 37.09 | 37.09 | 0.63% | 2,962 |
| Oct 7, 2024 | 37.15 | 37.17 | 36.80 | 36.86 | 36.86 | -1.07% | 3,673 |
| Oct 4, 2024 | 37.08 | 37.26 | 37.01 | 37.26 | 37.26 | 1.52% | 3,089 |
| Oct 3, 2024 | 36.67 | 36.76 | 36.57 | 36.70 | 36.70 | -0.38% | 17,281 |
| Oct 2, 2024 | 36.60 | 36.89 | 36.59 | 36.84 | 36.84 | -0.21% | 29,519 |
| Oct 1, 2024 | 37.50 | 37.50 | 36.80 | 36.92 | 36.92 | -1.66% | 9,985 |
| Sep 30, 2024 | 37.35 | 37.54 | 37.22 | 37.54 | 37.54 | 0.23% | 4,493 |
| Sep 27, 2024 | 37.28 | 37.51 | 37.28 | 37.45 | 37.45 | 0.55% | 2,462 |
| Sep 26, 2024 | 37.25 | 37.37 | 37.19 | 37.24 | 37.20 | 0.30% | 4,553 |
| Sep 25, 2024 | 37.38 | 37.38 | 37.10 | 37.13 | 37.09 | -0.87% | 3,226 |
| Sep 24, 2024 | 37.53 | 37.62 | 37.43 | 37.46 | 37.41 | -0.13% | 5,937 |
| Sep 23, 2024 | 37.49 | 37.56 | 37.44 | 37.50 | 37.46 | 0.36% | 7,038 |
| Sep 20, 2024 | 37.37 | 37.40 | 37.21 | 37.37 | 37.33 | -0.19% | 3,501 |
| Sep 19, 2024 | 37.39 | 37.54 | 37.25 | 37.44 | 37.40 | 1.28% | 13,267 |
| Sep 18, 2024 | 36.93 | 37.12 | 36.93 | 36.97 | 36.93 | 0.01% | 5,915 |
| Sep 17, 2024 | 36.86 | 37.07 | 36.86 | 36.97 | 36.93 | 0.49% | 3,591 |
| Sep 16, 2024 | 36.47 | 36.80 | 36.47 | 36.79 | 36.74 | 1.10% | 4,058 |
| Sep 13, 2024 | 36.09 | 36.45 | 36.09 | 36.39 | 36.35 | 1.04% | 2,320 |
| Sep 12, 2024 | 35.82 | 36.04 | 35.82 | 36.01 | 35.97 | 0.54% | 11,183 |
| Sep 11, 2024 | 35.41 | 35.82 | 35.08 | 35.82 | 35.78 | 0.32% | 2,558 |
| Sep 10, 2024 | 35.92 | 35.92 | 35.56 | 35.71 | 35.67 | -0.32% | 2,976 |
| Sep 9, 2024 | 35.78 | 36.00 | 35.66 | 35.82 | 35.78 | 0.94% | 3,768 |
| Sep 6, 2024 | 35.93 | 36.14 | 35.49 | 35.49 | 35.45 | -1.31% | 7,901 |
| Sep 5, 2024 | 36.11 | 36.11 | 35.88 | 35.96 | 35.92 | -0.48% | 8,414 |
| Sep 4, 2024 | 36.29 | 36.29 | 36.06 | 36.13 | 36.09 | -0.20% | 6,186 |
| Sep 3, 2024 | 36.60 | 36.64 | 36.15 | 36.20 | 36.16 | -1.78% | 7,321 |
| Aug 30, 2024 | 36.77 | 36.86 | 36.41 | 36.86 | 36.82 | 0.96% | 1,990 |
| Aug 29, 2024 | 36.78 | 36.84 | 36.49 | 36.51 | 36.47 | 0.41% | 3,451 |
| Aug 28, 2024 | 36.69 | 36.69 | 36.19 | 36.36 | 36.32 | -1.14% | 6,964 |
| Aug 27, 2024 | 36.66 | 36.83 | 36.64 | 36.78 | 36.74 | -0.15% | 8,661 |
| Aug 26, 2024 | 37.00 | 37.13 | 36.84 | 36.84 | 36.80 | -0.45% | 6,612 |
| Aug 23, 2024 | 36.66 | 37.00 | 36.66 | 37.00 | 36.96 | 1.74% | 4,949 |
| Aug 22, 2024 | 36.88 | 36.93 | 36.33 | 36.37 | 36.33 | -1.32% | 5,698 |
| Aug 21, 2024 | 36.53 | 36.86 | 36.53 | 36.86 | 36.82 | 1.31% | 8,257 |
| Aug 20, 2024 | 36.58 | 36.61 | 36.31 | 36.38 | 36.34 | -0.55% | 5,427 |
| Aug 19, 2024 | 36.25 | 36.58 | 36.19 | 36.58 | 36.54 | 1.01% | 3,612 |
| Aug 16, 2024 | 36.00 | 36.25 | 35.99 | 36.22 | 36.18 | 0.24% | 7,692 |
| Aug 15, 2024 | 35.90 | 36.20 | 35.90 | 36.13 | 36.09 | 2.44% | 9,039 |
| Aug 14, 2024 | 35.33 | 35.44 | 35.17 | 35.27 | 35.23 | 0.20% | 7,850 |
| Aug 13, 2024 | 34.75 | 35.25 | 34.75 | 35.20 | 35.16 | 1.85% | 10,628 |
| Aug 12, 2024 | 34.61 | 34.78 | 34.42 | 34.56 | 34.52 | -0.18% | 6,701 |
| Aug 9, 2024 | 34.50 | 34.67 | 34.32 | 34.62 | 34.58 | 0.55% | 4,538 |
| Aug 8, 2024 | 33.74 | 34.45 | 33.74 | 34.43 | 34.39 | 3.36% | 6,175 |
| Aug 7, 2024 | 34.27 | 34.34 | 33.31 | 33.31 | 33.27 | -1.19% | 6,517 |
| Aug 6, 2024 | 33.65 | 34.22 | 33.53 | 33.71 | 33.67 | 1.31% | 8,892 |
| Aug 5, 2024 | 32.33 | 33.72 | 32.33 | 33.27 | 33.24 | -3.10% | 20,258 |
| Aug 2, 2024 | 34.64 | 34.71 | 34.02 | 34.34 | 34.30 | -3.35% | 6,509 |
| Aug 1, 2024 | 36.47 | 36.47 | 35.33 | 35.53 | 35.49 | -2.53% | 7,308 |
| Jul 31, 2024 | 36.32 | 36.73 | 36.32 | 36.45 | 36.41 | 2.47% | 18,724 |
| Jul 30, 2024 | 36.07 | 36.07 | 35.32 | 35.58 | 35.54 | -1.30% | 20,567 |
| Jul 29, 2024 | 36.07 | 36.17 | 35.95 | 36.05 | 36.00 | 0.46% | 4,429 |
| Jul 26, 2024 | 35.82 | 35.92 | 35.75 | 35.88 | 35.84 | 0.83% | 4,114 |
| Jul 25, 2024 | 35.61 | 36.13 | 35.58 | 35.58 | 35.54 | -0.07% | 2,727 |
| Jul 24, 2024 | 36.45 | 36.45 | 35.57 | 35.61 | 35.57 | -3.90% | 18,970 |
| Jul 23, 2024 | 37.10 | 37.26 | 37.06 | 37.06 | 37.01 | -0.19% | 9,183 |
| Jul 22, 2024 | 36.83 | 37.14 | 36.79 | 37.13 | 37.09 | 1.64% | 9,312 |
| Jul 19, 2024 | 36.81 | 36.90 | 36.50 | 36.53 | 36.49 | -1.01% | 4,386 |
| Jul 18, 2024 | 37.46 | 37.58 | 36.75 | 36.90 | 36.86 | -1.20% | 29,828 |
| Jul 17, 2024 | 37.71 | 37.90 | 37.35 | 37.35 | 37.31 | -2.65% | 26,824 |
| Jul 16, 2024 | 38.10 | 38.36 | 38.06 | 38.36 | 38.32 | 1.26% | 4,417 |
| Jul 15, 2024 | 38.24 | 38.32 | 37.88 | 37.89 | 37.84 | -0.16% | 6,611 |
| Jul 12, 2024 | 37.61 | 38.21 | 37.61 | 37.95 | 37.90 | 0.81% | 6,696 |
| Jul 11, 2024 | 38.00 | 38.13 | 37.54 | 37.64 | 37.60 | -0.74% | 10,582 |
| Jul 10, 2024 | 37.71 | 37.92 | 37.57 | 37.92 | 37.88 | 0.88% | 7,721 |
| Jul 9, 2024 | 37.52 | 37.63 | 37.52 | 37.59 | 37.55 | 0.15% | 8,165 |
| Jul 8, 2024 | 37.37 | 37.55 | 37.37 | 37.53 | 37.49 | 0.51% | 12,330 |
| Jul 5, 2024 | 37.06 | 37.34 | 37.06 | 37.34 | 37.30 | 0.73% | 19,021 |
| Jul 3, 2024 | 36.72 | 37.09 | 36.72 | 37.07 | 37.03 | 0.97% | 11,636 |
| Jul 2, 2024 | 36.33 | 36.72 | 36.33 | 36.72 | 36.67 | 1.23% | 7,714 |