Amplify Bloomberg AI Value Chain ETF (AIVC)
NYSEARCA: AIVC · Real-Time Price · USD
69.33
+1.45 (2.14%)
Oct 24, 2025, 4:00 PM EDT - Market closed
AIVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 69.39 | 69.65 | 69.15 | 69.33 | 69.33 | 2.14% | 2,114 |
| Oct 23, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | 1.83% | 719 |
| Oct 22, 2025 | 67.50 | 67.50 | 66.10 | 66.66 | 66.66 | -1.27% | 1,693 |
| Oct 21, 2025 | 67.03 | 67.56 | 67.03 | 67.52 | 67.52 | -0.49% | 1,372 |
| Oct 20, 2025 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 1.48% | 799 |
| Oct 17, 2025 | 66.68 | 67.15 | 66.54 | 66.87 | 66.87 | -0.24% | 1,496 |
| Oct 16, 2025 | 67.68 | 67.68 | 67.03 | 67.03 | 67.03 | 0.78% | 903 |
| Oct 15, 2025 | 65.97 | 66.78 | 65.97 | 66.51 | 66.51 | 2.12% | 9,645 |
| Oct 14, 2025 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | -2.01% | 216 |
| Oct 13, 2025 | 65.61 | 66.63 | 65.61 | 66.47 | 66.47 | 3.65% | 980 |
| Oct 10, 2025 | 66.96 | 66.96 | 64.13 | 64.13 | 64.13 | -5.02% | 2,549 |
| Oct 9, 2025 | 67.39 | 67.54 | 67.13 | 67.52 | 67.52 | -0.35% | 3,626 |
| Oct 8, 2025 | 65.70 | 67.76 | 64.51 | 67.76 | 67.76 | 2.95% | 13,594 |
| Oct 7, 2025 | 68.92 | 68.92 | 65.26 | 65.82 | 65.82 | -1.54% | 2,647 |
| Oct 6, 2025 | 67.39 | 67.39 | 66.85 | 66.85 | 66.85 | 2.22% | 1,722 |
| Oct 3, 2025 | 66.00 | 66.09 | 65.40 | 65.40 | 65.40 | -0.39% | 1,571 |
| Oct 2, 2025 | 65.76 | 66.21 | 65.51 | 65.66 | 65.66 | 1.25% | 3,498 |
| Oct 1, 2025 | 63.70 | 64.85 | 63.70 | 64.85 | 64.85 | 2.16% | 410 |
| Sep 30, 2025 | 63.00 | 63.47 | 63.00 | 63.47 | 63.47 | 0.24% | 613 |
| Sep 29, 2025 | 63.72 | 63.76 | 63.20 | 63.32 | 63.32 | 1.36% | 2,553 |
| Sep 26, 2025 | 62.37 | 62.47 | 62.37 | 62.47 | 62.47 | -0.50% | 984 |
| Sep 25, 2025 | 63.73 | 63.73 | 62.56 | 62.79 | 62.79 | -0.32% | 2,652 |
| Sep 24, 2025 | 63.80 | 63.80 | 62.97 | 62.99 | 62.99 | -1.51% | 1,304 |
| Sep 23, 2025 | 64.97 | 64.97 | 63.96 | 63.96 | 63.96 | -0.85% | 1,063 |
| Sep 22, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.40% | 360 |
| Sep 19, 2025 | 64.88 | 64.88 | 63.25 | 63.62 | 63.62 | 0.15% | 957 |
| Sep 18, 2025 | 63.30 | 63.53 | 63.30 | 63.52 | 63.52 | 2.12% | 2,077 |
| Sep 17, 2025 | 62.05 | 62.49 | 61.70 | 62.20 | 62.20 | -0.43% | 39,452 |
| Sep 16, 2025 | 62.38 | 62.47 | 62.38 | 62.47 | 62.47 | 0.41% | 778 |
| Sep 15, 2025 | 62.06 | 62.31 | 62.06 | 62.22 | 62.22 | 1.24% | 602 |
| Sep 12, 2025 | 61.50 | 61.50 | 61.45 | 61.45 | 61.45 | -0.03% | 290 |
| Sep 11, 2025 | 61.46 | 61.47 | 61.46 | 61.47 | 61.47 | 0.90% | 434 |
| Sep 10, 2025 | 61.00 | 61.35 | 60.72 | 60.92 | 60.92 | 1.43% | 2,593 |
| Sep 9, 2025 | 59.33 | 60.11 | 59.33 | 60.06 | 60.06 | 1.82% | 6,743 |
| Sep 8, 2025 | 58.97 | 58.99 | 58.97 | 58.99 | 58.99 | 0.73% | 679 |
| Sep 5, 2025 | 58.19 | 58.56 | 58.19 | 58.56 | 58.56 | 1.82% | 867 |
| Sep 4, 2025 | 56.84 | 57.52 | 56.84 | 57.52 | 57.52 | 1.29% | 738 |
| Sep 3, 2025 | 56.52 | 56.79 | 56.52 | 56.79 | 56.79 | 0.97% | 502 |
| Sep 2, 2025 | 55.72 | 56.24 | 55.72 | 56.24 | 56.24 | -1.18% | 6,095 |
| Aug 29, 2025 | 57.41 | 57.41 | 56.91 | 56.91 | 56.91 | -2.74% | 891 |
| Aug 28, 2025 | 56.88 | 58.64 | 56.88 | 58.52 | 58.52 | 2.88% | 14,769 |
| Aug 27, 2025 | 56.42 | 57.00 | 56.42 | 56.88 | 56.88 | 1.99% | 1,182 |
| Aug 26, 2025 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | 0.30% | 134 |
| Aug 25, 2025 | 55.67 | 55.67 | 55.34 | 55.60 | 55.60 | -0.24% | 4,814 |
| Aug 22, 2025 | 55.50 | 55.73 | 55.50 | 55.73 | 55.73 | 2.37% | 361 |
| Aug 21, 2025 | 54.62 | 55.04 | 54.12 | 54.44 | 54.44 | -0.35% | 3,672 |
| Aug 20, 2025 | 54.41 | 54.63 | 54.41 | 54.63 | 54.63 | -0.85% | 264 |
| Aug 19, 2025 | 55.99 | 55.99 | 55.06 | 55.10 | 55.10 | -2.85% | 1,134 |
| Aug 18, 2025 | 56.50 | 56.72 | 56.50 | 56.72 | 56.72 | 0.78% | 494 |
| Aug 15, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | -0.14% | 40 |