Amplify Bloomberg AI Value Chain ETF (AIVC)
NYSEARCA: AIVC · Real-Time Price · USD
44.95
-0.50 (-1.10%)
Mar 27, 2025, 4:00 PM EST - Market closed
AIVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 21, 2025 | 51.76 | 51.92 | 51.76 | 51.87 | 51.87 | -3.04% | 959 |
| Feb 20, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.87% | 92 |
| Feb 19, 2025 | 54.20 | 54.82 | 53.86 | 53.96 | 53.96 | -0.16% | 3,613 |
| Feb 18, 2025 | 53.64 | 54.05 | 53.52 | 54.05 | 54.05 | 2.44% | 2,847 |
| Feb 14, 2025 | 52.49 | 52.76 | 52.34 | 52.76 | 52.76 | 0.26% | 519 |
| Feb 13, 2025 | 52.29 | 52.63 | 52.29 | 52.63 | 52.63 | 0.69% | 507 |
| Feb 12, 2025 | 51.95 | 52.27 | 51.95 | 52.27 | 52.27 | 0.48% | 495 |
| Feb 11, 2025 | 52.32 | 52.32 | 52.02 | 52.02 | 52.02 | -0.81% | 317 |
| Feb 10, 2025 | 52.14 | 52.56 | 52.14 | 52.44 | 52.44 | 2.50% | 795 |
| Feb 7, 2025 | 51.10 | 51.17 | 51.10 | 51.17 | 51.17 | -0.62% | 582 |
| Feb 6, 2025 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | -0.14% | 239 |
| Feb 5, 2025 | 50.91 | 51.71 | 50.83 | 51.56 | 51.56 | 1.63% | 4,529 |
| Feb 4, 2025 | 50.74 | 50.74 | 50.73 | 50.73 | 50.73 | 1.44% | 902 |
| Feb 3, 2025 | 49.94 | 50.18 | 49.94 | 50.01 | 50.01 | -1.44% | 752 |
| Jan 31, 2025 | 51.60 | 51.60 | 50.74 | 50.74 | 50.74 | 0.17% | 427 |
| Jan 30, 2025 | 50.69 | 50.82 | 50.29 | 50.66 | 50.66 | 1.82% | 5,906 |
| Jan 29, 2025 | 49.83 | 49.83 | 49.75 | 49.75 | 49.75 | 0.07% | 334 |
| Jan 28, 2025 | 48.28 | 49.91 | 48.28 | 49.72 | 49.72 | 2.35% | 1,830 |
| Jan 27, 2025 | 49.68 | 49.89 | 48.32 | 48.58 | 48.58 | -7.10% | 4,680 |
| Jan 24, 2025 | 53.07 | 53.07 | 52.29 | 52.29 | 52.29 | -0.36% | 2,902 |
| Jan 23, 2025 | 52.06 | 52.48 | 52.06 | 52.48 | 52.48 | -0.22% | 1,431 |
| Jan 22, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 2.08% | 222 |
| Jan 21, 2025 | 51.24 | 51.70 | 51.24 | 51.52 | 51.52 | 2.07% | 762 |
| Jan 17, 2025 | 50.61 | 50.65 | 50.47 | 50.48 | 50.48 | 1.19% | 1,099 |
| Jan 16, 2025 | 50.16 | 50.23 | 49.88 | 49.88 | 49.88 | 0.25% | 1,099 |