Amplify Bloomberg AI Value Chain ETF (AIVC)
NYSEARCA: AIVC · Real-Time Price · USD
55.48
-0.41 (-0.74%)
Aug 11, 2025, 1:58 PM - Market open
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 55.91 | 55.91 | 55.57 | 55.57 | - | -0.57% | 504 |
| Aug 8, 2025 | 55.69 | 55.94 | 55.69 | 55.89 | 55.89 | 0.37% | 926 |
| Aug 7, 2025 | 56.21 | 56.76 | 55.38 | 55.68 | 55.68 | 0.38% | 1,251 |
| Aug 6, 2025 | 55.38 | 55.59 | 55.16 | 55.47 | 55.47 | 0.37% | 1,026 |
| Aug 5, 2025 | 55.09 | 55.27 | 55.09 | 55.27 | 55.27 | 0.27% | 503 |
| Aug 4, 2025 | 54.80 | 55.14 | 54.80 | 55.12 | 55.12 | 1.79% | 527 |
| Aug 1, 2025 | 54.57 | 54.57 | 54.09 | 54.15 | 54.15 | -2.53% | 1,080 |
| Jul 31, 2025 | 57.87 | 57.87 | 55.52 | 55.55 | 55.55 | -2.08% | 1,783 |
| Jul 30, 2025 | 56.76 | 56.76 | 56.53 | 56.73 | 56.73 | 0.35% | 1,668 |
| Jul 29, 2025 | 56.90 | 57.13 | 56.53 | 56.53 | 56.53 | 0.95% | 1,232 |
| Jul 28, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.69% | 612 |
| Jul 25, 2025 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | 0.72% | 35 |
| Jul 24, 2025 | 55.07 | 55.22 | 55.07 | 55.22 | 55.22 | -0.08% | 729 |
| Jul 23, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | 1.81% | 82 |
| Jul 22, 2025 | 54.46 | 54.46 | 54.09 | 54.28 | 54.28 | -1.37% | 1,159 |
| Jul 21, 2025 | 55.00 | 55.54 | 55.00 | 55.04 | 55.04 | 0.29% | 1,846 |
| Jul 18, 2025 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | 0.18% | 33 |
| Jul 17, 2025 | 54.49 | 54.81 | 54.37 | 54.78 | 54.78 | 0.98% | 2,148 |
| Jul 16, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | -0.19% | 320 |
| Jul 15, 2025 | 54.58 | 54.58 | 54.35 | 54.35 | 54.35 | 1.39% | 332 |
| Jul 14, 2025 | 53.67 | 53.67 | 53.60 | 53.60 | 53.60 | -0.46% | 438 |
| Jul 11, 2025 | 53.95 | 53.95 | 53.85 | 53.85 | 53.85 | -0.25% | 395 |
| Jul 10, 2025 | 54.30 | 54.30 | 53.99 | 53.99 | 53.99 | -0.48% | 558 |
| Jul 9, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | 0.63% | 236 |
| Jul 8, 2025 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | 1.22% | 460 |
| Jul 7, 2025 | 53.68 | 53.68 | 53.26 | 53.26 | 53.26 | -2.05% | 2,360 |
| Jul 3, 2025 | 54.00 | 54.51 | 54.00 | 54.38 | 54.38 | 1.65% | 1,660 |
| Jul 2, 2025 | 53.37 | 53.53 | 53.37 | 53.49 | 53.49 | 1.04% | 2,297 |
| Jul 1, 2025 | 52.23 | 53.06 | 52.23 | 52.94 | 52.94 | -0.85% | 5,163 |
| Jun 30, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 1.26% | 226 |
| Jun 27, 2025 | 52.95 | 52.95 | 52.73 | 52.73 | 52.73 | -0.19% | 339 |
| 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 |