Amplify Bloomberg AI Value Chain ETF (AIVC)
NYSEARCA: AIVC · Real-Time Price · USD
44.85
+0.16 (0.36%)
May 5, 2025, 4:00 PM EDT - Market closed
AIVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 44.78 | 44.85 | 44.78 | 44.85 | 44.85 | 0.36% | 333 |
| May 2, 2025 | 44.81 | 44.86 | 44.55 | 44.69 | 44.69 | 2.12% | 1,550 |
| May 1, 2025 | 44.04 | 44.14 | 43.76 | 43.76 | 43.76 | 0.69% | 1,497 |
| Apr 30, 2025 | 42.83 | 43.46 | 42.83 | 43.46 | 43.46 | -0.11% | 429 |
| Apr 29, 2025 | 43.50 | 43.51 | 43.32 | 43.51 | 43.51 | 0.20% | 1,994 |
| Apr 28, 2025 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | 0.10% | 106 |
| Apr 25, 2025 | 43.00 | 43.38 | 43.00 | 43.38 | 43.38 | 1.42% | 1,497 |
| Apr 24, 2025 | 41.74 | 42.77 | 41.74 | 42.77 | 42.77 | 4.06% | 2,353 |
| Apr 23, 2025 | 40.73 | 41.52 | 40.65 | 41.10 | 41.10 | 3.89% | 3,709 |
| Apr 22, 2025 | 38.98 | 39.56 | 38.98 | 39.56 | 39.56 | 3.02% | 1,980 |
| Apr 21, 2025 | 39.59 | 39.59 | 38.40 | 38.40 | 38.40 | -3.34% | 1,482 |
| Apr 17, 2025 | 39.95 | 39.99 | 39.73 | 39.73 | 39.73 | 0.07% | 694 |
| Apr 16, 2025 | 39.11 | 40.05 | 39.10 | 39.70 | 39.70 | -2.67% | 3,482 |
| Apr 15, 2025 | 40.75 | 40.79 | 40.75 | 40.79 | 40.79 | 0.32% | 488 |
| Apr 14, 2025 | 41.04 | 41.36 | 40.40 | 40.66 | 40.66 | 1.02% | 1,905 |
| Apr 11, 2025 | 39.51 | 40.25 | 39.51 | 40.25 | 40.25 | 2.53% | 1,369 |
| Apr 10, 2025 | 39.77 | 39.77 | 38.93 | 39.26 | 39.26 | -5.54% | 1,322 |
| Apr 9, 2025 | 36.47 | 41.56 | 36.47 | 41.56 | 41.56 | 14.00% | 3,396 |
| Apr 8, 2025 | 39.01 | 39.01 | 36.36 | 36.46 | 36.46 | -3.16% | 3,497 |
| Apr 7, 2025 | 35.69 | 38.70 | 35.69 | 37.65 | 37.65 | 0.42% | 1,470 |
| Apr 4, 2025 | 38.26 | 38.39 | 37.17 | 37.49 | 37.49 | -6.95% | 1,560 |
| Apr 3, 2025 | 41.37 | 41.37 | 40.29 | 40.29 | 40.29 | -8.40% | 1,832 |
| Apr 2, 2025 | 43.31 | 43.99 | 43.31 | 43.99 | 43.99 | 1.34% | 1,261 |
| Apr 1, 2025 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | 1.30% | 200 |
| Mar 31, 2025 | 42.35 | 42.96 | 42.32 | 42.85 | 42.85 | -1.13% | 2,061 |
| Mar 28, 2025 | 43.26 | 43.42 | 43.23 | 43.34 | 43.34 | -3.58% | 2,815 |
| Mar 27, 2025 | 45.25 | 45.25 | 44.95 | 44.95 | 44.95 | -1.10% | 263 |
| Mar 26, 2025 | 46.02 | 46.09 | 45.45 | 45.45 | 45.45 | -3.33% | 1,843 |
| Mar 25, 2025 | 46.88 | 47.05 | 46.88 | 47.02 | 47.02 | -0.02% | 519 |
| Mar 24, 2025 | 47.11 | 47.11 | 46.92 | 47.02 | 47.02 | 1.73% | 1,113 |
| Mar 21, 2025 | 46.23 | 46.23 | 46.22 | 46.22 | 46.22 | -0.11% | 224 |
| Mar 20, 2025 | 46.32 | 46.32 | 46.27 | 46.27 | 46.27 | -0.19% | 555 |
| Mar 19, 2025 | 45.87 | 46.36 | 45.87 | 46.36 | 46.36 | 0.95% | 914 |
| Mar 18, 2025 | 46.22 | 46.22 | 45.92 | 45.92 | 45.92 | -1.90% | 1,732 |
| Mar 17, 2025 | 46.61 | 46.81 | 46.34 | 46.81 | 46.81 | 1.88% | 716 |
| Mar 14, 2025 | 45.90 | 45.95 | 45.89 | 45.95 | 45.95 | 3.15% | 491 |
| Mar 13, 2025 | 44.90 | 45.14 | 44.55 | 44.55 | 44.55 | -1.67% | 1,679 |
| Mar 12, 2025 | 45.41 | 45.41 | 45.30 | 45.30 | 45.30 | 1.68% | 621 |
| Mar 11, 2025 | 44.10 | 44.62 | 44.10 | 44.55 | 44.55 | 1.40% | 460 |
| Mar 10, 2025 | 45.08 | 45.08 | 43.94 | 43.94 | 43.94 | -4.63% | 1,483 |
| Mar 7, 2025 | 45.53 | 46.07 | 44.90 | 46.07 | 46.07 | 0.84% | 804 |
| Mar 6, 2025 | 46.85 | 46.90 | 45.64 | 45.69 | 45.69 | -4.89% | 937 |
| Mar 5, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | 2.02% | 52 |
| Mar 4, 2025 | 46.24 | 47.55 | 46.14 | 47.09 | 47.09 | 0.63% | 1,828 |
| Mar 3, 2025 | 49.00 | 49.00 | 46.79 | 46.79 | 46.79 | -4.00% | 1,063 |
| Feb 28, 2025 | 48.04 | 48.74 | 48.04 | 48.74 | 48.74 | -0.51% | 635 |
| Feb 27, 2025 | 51.09 | 51.09 | 48.99 | 48.99 | 48.99 | -3.55% | 461 |
| Feb 26, 2025 | 50.99 | 51.32 | 50.62 | 50.80 | 50.80 | 2.33% | 972 |
| Feb 25, 2025 | 50.52 | 50.52 | 49.41 | 49.64 | 49.64 | -1.97% | 1,140 |
| Feb 24, 2025 | 52.03 | 52.03 | 50.38 | 50.64 | 50.64 | -2.37% | 4,366 |