Amplify AI Powered Equity ETF (AIEQ)
NYSEARCA: AIEQ · Real-Time Price · USD
47.32
-0.28 (-0.58%)
At close: Apr 28, 2026, 4:00 PM EDT
47.32
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
AIEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.40 | 47.40 | 47.29 | 47.29 | - | -0.65% | 1,742 |
| Apr 27, 2026 | 47.27 | 47.64 | 47.27 | 47.60 | 47.60 | 0.26% | 4,135 |
| Apr 24, 2026 | 47.23 | 47.50 | 47.23 | 47.48 | 47.48 | 0.89% | 1,204 |
| Apr 23, 2026 | 47.12 | 47.40 | 46.76 | 47.06 | 47.06 | -0.57% | 3,582 |
| Apr 22, 2026 | 47.09 | 47.33 | 46.88 | 47.33 | 47.33 | 1.03% | 4,516 |
| Apr 21, 2026 | 47.18 | 47.29 | 46.85 | 46.85 | 46.85 | -0.48% | 5,932 |
| Apr 20, 2026 | 47.22 | 47.22 | 46.91 | 47.07 | 47.07 | -0.38% | 8,140 |
| Apr 17, 2026 | 46.94 | 47.33 | 46.94 | 47.25 | 47.25 | 1.19% | 3,769 |
| Apr 16, 2026 | 46.61 | 46.71 | 46.40 | 46.70 | 46.70 | 0.53% | 3,494 |
| Apr 15, 2026 | 46.22 | 46.52 | 46.22 | 46.45 | 46.45 | 0.59% | 1,999 |
| Apr 14, 2026 | 45.74 | 46.24 | 45.74 | 46.18 | 46.18 | 1.29% | 2,582 |
| Apr 13, 2026 | 45.04 | 45.59 | 45.00 | 45.59 | 45.59 | 1.00% | 4,142 |
| Apr 10, 2026 | 45.20 | 45.34 | 45.13 | 45.14 | 45.14 | 0.07% | 2,354 |
| Apr 9, 2026 | 44.81 | 45.17 | 44.72 | 45.11 | 45.10 | 0.55% | 3,952 |
| Apr 8, 2026 | 45.03 | 45.03 | 44.63 | 44.86 | 44.86 | 2.62% | 4,136 |
| Apr 7, 2026 | 43.49 | 43.75 | 43.42 | 43.71 | 43.71 | -0.07% | 2,891 |
| Apr 6, 2026 | 43.54 | 43.75 | 43.54 | 43.74 | 43.74 | 0.32% | 3,964 |
| Apr 2, 2026 | 42.91 | 43.73 | 42.91 | 43.60 | 43.60 | 0.12% | 2,616 |
| Apr 1, 2026 | 43.44 | 43.77 | 43.44 | 43.55 | 43.55 | 0.73% | 2,782 |
| Mar 31, 2026 | 42.34 | 43.28 | 42.34 | 43.23 | 43.23 | 2.83% | 3,688 |
| Mar 30, 2026 | 42.49 | 42.49 | 41.90 | 42.05 | 42.05 | -0.35% | 10,065 |
| Mar 27, 2026 | 42.75 | 42.75 | 42.16 | 42.19 | 42.19 | -1.48% | 4,302 |
| Mar 26, 2026 | 43.27 | 43.61 | 42.83 | 42.83 | 42.83 | -1.93% | 5,668 |
| Mar 25, 2026 | 43.62 | 43.87 | 43.59 | 43.67 | 43.67 | 0.49% | 3,217 |
| Mar 24, 2026 | 43.20 | 43.47 | 43.15 | 43.46 | 43.46 | -0.24% | 5,237 |
| Mar 23, 2026 | 43.54 | 43.92 | 43.51 | 43.56 | 43.56 | 1.11% | 19,256 |
| Mar 20, 2026 | 43.46 | 43.73 | 42.97 | 43.09 | 43.09 | -1.72% | 4,459 |
| Mar 19, 2026 | 43.67 | 43.84 | 43.62 | 43.84 | 43.84 | -0.24% | 2,421 |
| Mar 18, 2026 | 44.51 | 44.51 | 43.95 | 43.95 | 43.95 | -1.38% | 2,389 |
| Mar 17, 2026 | 44.70 | 44.70 | 44.46 | 44.56 | 44.56 | 0.44% | 2,788 |
| Mar 16, 2026 | 44.27 | 44.47 | 44.27 | 44.36 | 44.36 | 1.19% | 8,131 |
| Mar 13, 2026 | 44.49 | 44.49 | 43.84 | 43.84 | 43.84 | -0.74% | 4,141 |
| Mar 12, 2026 | 44.42 | 44.42 | 44.17 | 44.17 | 44.16 | -1.37% | 2,383 |
| Mar 11, 2026 | 44.89 | 45.05 | 44.60 | 44.78 | 44.78 | -0.34% | 4,222 |
| Mar 10, 2026 | 45.04 | 45.33 | 44.87 | 44.94 | 44.93 | -0.17% | 4,698 |
| Mar 9, 2026 | 44.25 | 45.06 | 44.01 | 45.01 | 45.01 | 0.49% | 5,576 |
| Mar 6, 2026 | 44.89 | 44.93 | 44.53 | 44.79 | 44.79 | -1.16% | 2,327 |
| Mar 5, 2026 | 45.28 | 45.47 | 45.14 | 45.32 | 45.32 | -0.40% | 2,979 |
| Mar 4, 2026 | 45.43 | 45.60 | 45.43 | 45.50 | 45.50 | 0.97% | 2,301 |
| Mar 3, 2026 | 44.83 | 45.24 | 44.44 | 45.06 | 45.06 | -1.26% | 8,208 |
| Mar 2, 2026 | 45.12 | 45.70 | 45.12 | 45.63 | 45.63 | -0.20% | 6,012 |
| Feb 27, 2026 | 45.60 | 45.74 | 45.47 | 45.73 | 45.73 | -0.33% | 4,282 |
| Feb 26, 2026 | 46.06 | 46.06 | 45.57 | 45.88 | 45.88 | -0.57% | 1,850 |
| Feb 25, 2026 | 46.02 | 46.16 | 46.02 | 46.14 | 46.14 | 0.62% | 2,643 |
| Feb 24, 2026 | 45.44 | 45.98 | 45.44 | 45.86 | 45.85 | 0.82% | 4,179 |
| Feb 23, 2026 | 45.96 | 45.96 | 45.41 | 45.48 | 45.48 | -1.23% | 2,518 |
| Feb 20, 2026 | 45.51 | 46.05 | 45.51 | 46.05 | 46.05 | 1.05% | 3,671 |
| Feb 19, 2026 | 45.64 | 45.78 | 45.40 | 45.57 | 45.57 | -0.62% | 3,365 |
| Feb 18, 2026 | 45.74 | 46.05 | 45.63 | 45.85 | 45.85 | 0.80% | 4,103 |
| Feb 17, 2026 | 45.34 | 45.72 | 45.20 | 45.49 | 45.49 | -0.12% | 7,933 |