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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202569.3969.6569.1569.3369.332.14%2,114
Oct 23, 202567.8867.8867.8867.8867.881.83%719
Oct 22, 202567.5067.5066.1066.6666.66-1.27%1,693
Oct 21, 202567.0367.5667.0367.5267.52-0.49%1,372
Oct 20, 202567.8567.8567.8567.8567.851.48%799
Oct 17, 202566.6867.1566.5466.8766.87-0.24%1,496
Oct 16, 202567.6867.6867.0367.0367.030.78%903
Oct 15, 202565.9766.7865.9766.5166.512.12%9,645
Oct 14, 202565.1365.1365.1365.1365.13-2.01%216
Oct 13, 202565.6166.6365.6166.4766.473.65%980
Oct 10, 202566.9666.9664.1364.1364.13-5.02%2,549
Oct 9, 202567.3967.5467.1367.5267.52-0.35%3,626
Oct 8, 202565.7067.7664.5167.7667.762.95%13,594
Oct 7, 202568.9268.9265.2665.8265.82-1.54%2,647
Oct 6, 202567.3967.3966.8566.8566.852.22%1,722
Oct 3, 202566.0066.0965.4065.4065.40-0.39%1,571
Oct 2, 202565.7666.2165.5165.6665.661.25%3,498
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