Amplify Bloomberg AI Value Chain ETF (AIVC)
NYSEARCA: AIVC · Real-Time Price · USD
63.70
+0.22 (0.35%)
At close: Oct 1, 2025, 4:00 PM EDT
64.84
+1.15 (1.80%)
After-hours: Oct 1, 2025, 4:10 PM EDT

AIVC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202563.7064.8563.7064.8564.852.16%410
Sep 30, 202563.0063.4763.0063.4763.470.24%613
Sep 29, 202563.7263.7663.2063.3263.321.36%2,553
Sep 26, 202562.3762.4762.3762.4762.47-0.50%984
Sep 25, 202563.7363.7362.5662.7962.79-0.32%2,652
Sep 24, 202563.8063.8062.9762.9962.99-1.51%1,304
Sep 23, 202564.9764.9763.9663.9663.96-0.85%1,063
Sep 22, 202564.5064.5064.5064.5064.501.40%360
Sep 19, 202564.8864.8863.2563.6263.620.15%957
Sep 18, 202563.3063.5363.3063.5263.522.12%2,077
Sep 17, 202562.0562.4961.7062.2062.20-0.43%39,452
Sep 16, 202562.3862.4762.3862.4762.470.41%778
Sep 15, 202562.0662.3162.0662.2262.221.24%602
Sep 12, 202561.5061.5061.4561.4561.45-0.03%290
Sep 11, 202561.4661.4761.4661.4761.470.90%434
Sep 10, 202561.0061.3560.7260.9260.921.43%2,593
Sep 9, 202559.3360.1159.3360.0660.061.82%6,743
Sep 8, 202558.9758.9958.9758.9958.990.73%679
Sep 5, 202558.1958.5658.1958.5658.561.82%867
Sep 4, 202556.8457.5256.8457.5257.521.29%738
Sep 3, 202556.5256.7956.5256.7956.790.97%502
Sep 2, 202555.7256.2455.7256.2456.24-1.18%6,095
Aug 29, 202557.4157.4156.9156.9156.91-2.74%891
Aug 28, 202556.8858.6456.8858.5258.522.88%14,769
Aug 27, 202556.4257.0056.4256.8856.881.99%1,182
Aug 26, 202555.7755.7755.7755.7755.770.30%134
Aug 25, 202555.6755.6755.3455.6055.60-0.24%4,814
Aug 22, 202555.5055.7355.5055.7355.732.37%361
Aug 21, 202554.6255.0454.1254.4454.44-0.35%3,672
Aug 20, 202554.4154.6354.4154.6354.63-0.85%264
Aug 19, 202555.9955.9955.0655.1055.10-2.85%1,134
Aug 18, 202556.5056.7256.5056.7256.720.78%494
Aug 15, 202556.2856.2856.2856.2856.28-0.14%40
Aug 14, 202556.3656.3656.3656.3656.36-0.65%37
Aug 13, 202556.6156.7356.1656.7356.730.41%909
Aug 12, 202555.3356.5055.3356.5056.502.23%1,900
Aug 11, 202555.9155.9155.2755.2755.27-1.11%629
Aug 8, 202555.6955.9455.6955.8955.890.37%926
Aug 7, 202556.2156.7655.3855.6855.680.38%1,251
Aug 6, 202555.3855.5955.1655.4755.470.37%1,026
Aug 5, 202555.0955.2755.0955.2755.270.27%503
Aug 4, 202554.8055.1454.8055.1255.121.79%527
Aug 1, 202554.5754.5754.0954.1554.15-2.53%1,080
Jul 31, 202557.8757.8755.5255.5555.55-2.08%1,783
Jul 30, 202556.7656.7656.5356.7356.730.35%1,668
Jul 29, 202556.9057.1356.5356.5356.530.95%1,232
Jul 28, 202556.0056.0056.0056.0056.000.69%612
Jul 25, 202555.6155.6155.6155.6155.610.72%35
Jul 24, 202555.0755.2255.0755.2255.22-0.08%729
Jul 23, 202555.2655.2655.2655.2655.261.81%82