Amplify Bloomberg AI Value Chain ETF (AIVC)
NYSEARCA: AIVC · Real-Time Price · USD
76.51
+4.06 (5.60%)
At close: Apr 8, 2026, 4:00 PM EDT
76.51
0.00 (0.00%)
After-hours: Apr 8, 2026, 8:00 PM EDT
AIVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 76.16 | 76.51 | 75.65 | 76.51 | 76.51 | 5.60% | 11,659 |
| Apr 7, 2026 | 70.47 | 72.45 | 70.47 | 72.45 | 72.45 | 1.27% | 1,765 |
| Apr 6, 2026 | 71.61 | 71.63 | 71.46 | 71.54 | 71.54 | 0.41% | 1,743 |
| Apr 2, 2026 | 69.27 | 71.25 | 69.27 | 71.25 | 71.25 | 0.58% | 1,948 |
| Apr 1, 2026 | 70.07 | 71.40 | 70.07 | 70.84 | 70.84 | 2.64% | 2,773 |
| Mar 31, 2026 | 66.07 | 69.02 | 65.23 | 69.02 | 69.02 | 5.11% | 8,143 |
| Mar 30, 2026 | 66.58 | 66.92 | 65.39 | 65.67 | 65.67 | -3.61% | 4,176 |
| Mar 27, 2026 | 69.01 | 69.17 | 67.50 | 68.13 | 68.13 | -1.66% | 12,458 |
| Mar 26, 2026 | 71.80 | 71.80 | 68.78 | 69.28 | 69.28 | -4.73% | 4,712 |
| Mar 25, 2026 | 72.94 | 72.94 | 72.72 | 72.72 | 72.72 | 0.84% | 810 |
| Mar 24, 2026 | 71.26 | 72.19 | 71.26 | 72.11 | 72.11 | -0.43% | 6,565 |
| Mar 23, 2026 | 72.09 | 73.24 | 71.27 | 72.42 | 72.42 | 3.25% | 10,540 |
| Mar 20, 2026 | 71.41 | 71.41 | 70.14 | 70.14 | 70.14 | -3.85% | 3,166 |
| Mar 19, 2026 | 70.38 | 72.95 | 70.02 | 72.95 | 72.95 | 1.31% | 3,126 |
| Mar 18, 2026 | 72.80 | 72.80 | 72.01 | 72.01 | 72.01 | -0.23% | 3,467 |
| Mar 17, 2026 | 72.28 | 72.30 | 72.03 | 72.18 | 72.18 | 0.54% | 2,977 |
| Mar 16, 2026 | 71.71 | 71.88 | 71.54 | 71.79 | 71.79 | 3.20% | 7,010 |
| Mar 13, 2026 | 69.81 | 71.20 | 69.27 | 69.56 | 69.56 | 0.16% | 1,998 |
| Mar 12, 2026 | 69.57 | 70.73 | 69.45 | 69.45 | 69.45 | -2.81% | 1,380 |
| Mar 11, 2026 | 71.85 | 71.85 | 71.31 | 71.46 | 71.46 | 1.12% | 1,202 |
| Mar 10, 2026 | 71.55 | 71.95 | 70.67 | 70.67 | 70.67 | -0.44% | 2,158 |
| Mar 9, 2026 | 69.10 | 70.98 | 68.87 | 70.98 | 70.98 | 3.57% | 2,109 |
| Mar 6, 2026 | 69.10 | 69.51 | 68.53 | 68.53 | 68.53 | -2.06% | 837 |
| Mar 5, 2026 | 70.15 | 70.15 | 68.93 | 69.97 | 69.97 | -1.04% | 1,758 |
| Mar 4, 2026 | 70.82 | 70.82 | 70.59 | 70.71 | 70.71 | 1.87% | 957 |
| Mar 3, 2026 | 69.92 | 70.28 | 67.70 | 69.41 | 69.41 | -4.82% | 5,107 |
| Mar 2, 2026 | 71.94 | 72.93 | 71.94 | 72.93 | 72.93 | 0.64% | 703 |
| Feb 27, 2026 | 71.10 | 72.53 | 70.65 | 72.46 | 72.46 | -0.51% | 4,496 |
| Feb 26, 2026 | 72.75 | 74.36 | 71.42 | 72.83 | 72.83 | -1.57% | 7,112 |
| Feb 25, 2026 | 73.78 | 74.14 | 73.60 | 74.00 | 74.00 | 2.40% | 4,916 |
| Feb 24, 2026 | 72.52 | 72.58 | 72.20 | 72.26 | 72.26 | 2.05% | 892 |
| Feb 23, 2026 | 71.75 | 71.75 | 70.81 | 70.81 | 70.80 | -2.54% | 1,215 |
| Feb 20, 2026 | 72.82 | 73.12 | 72.65 | 72.65 | 72.65 | 0.45% | 1,442 |
| Feb 19, 2026 | 72.05 | 72.33 | 72.05 | 72.33 | 72.33 | -0.26% | 599 |
| Feb 18, 2026 | 71.47 | 73.24 | 71.47 | 72.52 | 72.52 | 1.48% | 2,866 |
| Feb 17, 2026 | 71.10 | 71.46 | 71.10 | 71.46 | 71.46 | -0.74% | 1,076 |
| Feb 13, 2026 | 71.77 | 71.99 | 71.77 | 71.99 | 71.99 | 1.15% | 555 |
| Feb 12, 2026 | 72.99 | 72.99 | 71.17 | 71.17 | 71.17 | -2.18% | 1,195 |
| Feb 11, 2026 | 73.22 | 73.22 | 71.70 | 72.76 | 72.76 | 0.09% | 1,880 |
| Feb 10, 2026 | 72.74 | 73.05 | 72.60 | 72.69 | 72.69 | 0.10% | 5,526 |
| Feb 9, 2026 | 71.85 | 72.89 | 71.85 | 72.62 | 72.62 | 2.02% | 2,122 |
| Feb 6, 2026 | 69.70 | 71.18 | 69.70 | 71.18 | 71.18 | 5.17% | 681 |
| Feb 5, 2026 | 67.98 | 68.61 | 67.00 | 67.68 | 67.68 | -1.44% | 5,720 |
| Feb 4, 2026 | 70.21 | 70.27 | 67.69 | 68.67 | 68.67 | -2.99% | 2,190 |
| Feb 3, 2026 | 70.82 | 71.14 | 69.69 | 70.79 | 70.79 | -2.04% | 3,457 |
| Feb 2, 2026 | 71.93 | 73.01 | 71.93 | 72.26 | 72.26 | 0.98% | 2,349 |
| Jan 30, 2026 | 72.94 | 72.94 | 71.56 | 71.56 | 71.56 | -2.20% | 443 |
| Jan 29, 2026 | 72.68 | 73.17 | 72.66 | 73.17 | 73.17 | -2.84% | 1,924 |
| Jan 28, 2026 | 75.83 | 75.83 | 74.95 | 75.31 | 75.31 | 1.74% | 1,703 |
| Jan 27, 2026 | 73.90 | 74.09 | 73.90 | 74.02 | 74.02 | 2.24% | 624 |