Amplify Bloomberg AI Value Chain ETF (AIVC)
NYSEARCA: AIVC · Real-Time Price · USD
58.99
+0.43 (0.73%)
Sep 8, 2025, 4:00 PM - Market closed
AIVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | -0.65% | 37 |
| Aug 13, 2025 | 56.61 | 56.73 | 56.16 | 56.73 | 56.73 | 0.41% | 909 |
| Aug 12, 2025 | 55.33 | 56.50 | 55.33 | 56.50 | 56.50 | 2.23% | 1,900 |
| Aug 11, 2025 | 55.91 | 55.91 | 55.27 | 55.27 | 55.27 | -1.11% | 629 |
| 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 |