Amplify Bloomberg AI Value Chain ETF (AIVC)
NYSEARCA: AIVC · Real-Time Price · USD
98.36
-1.08 (-1.09%)
At close: May 18, 2026, 4:00 PM EDT
98.57
+0.21 (0.21%)
After-hours: May 18, 2026, 8:00 PM EDT
AIVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 99.87 | 100.12 | 97.00 | 98.36 | 98.36 | -1.09% | 14,860 |
| May 15, 2026 | 99.85 | 100.74 | 98.22 | 99.44 | 99.44 | -2.94% | 7,273 |
| May 14, 2026 | 102.25 | 102.91 | 101.91 | 102.46 | 102.46 | 0.04% | 13,462 |
| May 13, 2026 | 100.76 | 102.90 | 100.06 | 102.42 | 102.42 | 2.70% | 15,376 |
| May 12, 2026 | 101.61 | 101.61 | 97.05 | 99.73 | 99.73 | -3.22% | 15,079 |
| May 11, 2026 | 102.50 | 103.65 | 102.22 | 103.05 | 103.05 | 1.37% | 38,158 |
| May 8, 2026 | 99.70 | 101.65 | 99.36 | 101.65 | 101.65 | 3.86% | 8,284 |
| May 7, 2026 | 98.78 | 100.07 | 97.81 | 97.87 | 97.87 | -1.40% | 31,280 |
| May 6, 2026 | 98.77 | 99.26 | 97.67 | 99.26 | 99.26 | 2.46% | 9,518 |
| May 5, 2026 | 95.55 | 97.00 | 95.23 | 96.88 | 96.88 | 4.09% | 13,964 |
| May 4, 2026 | 93.07 | 93.77 | 92.40 | 93.07 | 93.07 | 1.76% | 10,921 |
| May 1, 2026 | 90.38 | 91.70 | 89.18 | 91.46 | 91.46 | 2.42% | 4,389 |
| Apr 30, 2026 | 87.86 | 89.30 | 87.39 | 89.30 | 89.30 | 3.13% | 4,049 |
| Apr 29, 2026 | 86.11 | 86.58 | 86.11 | 86.58 | 86.58 | 1.23% | 1,468 |
| Apr 28, 2026 | 85.39 | 85.73 | 84.98 | 85.53 | 85.53 | -2.55% | 2,661 |
| Apr 27, 2026 | 88.93 | 88.93 | 86.85 | 87.77 | 87.77 | -0.16% | 2,510 |
| Apr 24, 2026 | 88.20 | 88.20 | 86.81 | 87.91 | 87.91 | 2.49% | 7,156 |
| Apr 23, 2026 | 86.35 | 87.12 | 85.52 | 85.77 | 85.77 | -2.07% | 5,632 |
| Apr 22, 2026 | 86.23 | 87.63 | 86.23 | 87.58 | 87.58 | 2.43% | 7,961 |
| Apr 21, 2026 | 85.69 | 86.59 | 85.50 | 85.50 | 85.50 | 0.64% | 15,980 |
| Apr 20, 2026 | 84.10 | 84.98 | 84.02 | 84.96 | 84.96 | 0.70% | 5,462 |
| Apr 17, 2026 | 84.17 | 84.82 | 83.93 | 84.36 | 84.36 | 1.73% | 9,407 |
| Apr 16, 2026 | 82.08 | 82.93 | 81.54 | 82.93 | 82.93 | 2.75% | 5,167 |
| Apr 15, 2026 | 80.27 | 80.71 | 79.46 | 80.71 | 80.71 | 0.65% | 3,726 |
| Apr 14, 2026 | 79.26 | 80.19 | 79.08 | 80.19 | 80.19 | 2.18% | 3,118 |
| Apr 13, 2026 | 76.90 | 78.48 | 76.39 | 78.48 | 78.48 | 2.75% | 2,673 |
| Apr 10, 2026 | 75.92 | 76.89 | 75.92 | 76.38 | 76.38 | 0.57% | 1,333 |
| Apr 9, 2026 | 76.32 | 76.32 | 75.51 | 75.94 | 75.94 | -0.74% | 1,729 |
| Apr 8, 2026 | 76.16 | 76.51 | 75.65 | 76.51 | 76.51 | 5.60% | 11,659 |
| Apr 7, 2026 | 70.47 | 72.45 | 70.47 | 72.45 | 72.45 | 1.27% | 1,765 |
| Apr 6, 2026 | 71.61 | 71.63 | 71.46 | 71.54 | 71.54 | 0.41% | 1,743 |
| Apr 2, 2026 | 69.27 | 71.25 | 69.27 | 71.25 | 71.25 | 0.58% | 1,948 |
| Apr 1, 2026 | 70.07 | 71.40 | 70.07 | 70.84 | 70.84 | 2.64% | 2,773 |
| Mar 31, 2026 | 66.07 | 69.02 | 65.23 | 69.02 | 69.02 | 5.11% | 8,143 |
| Mar 30, 2026 | 66.58 | 66.92 | 65.39 | 65.67 | 65.67 | -3.61% | 4,186 |
| Mar 27, 2026 | 69.01 | 69.17 | 67.50 | 68.13 | 68.13 | -1.66% | 12,458 |
| Mar 26, 2026 | 71.80 | 71.80 | 68.78 | 69.28 | 69.28 | -4.73% | 4,712 |
| Mar 25, 2026 | 72.94 | 72.94 | 72.72 | 72.72 | 72.72 | 0.84% | 810 |
| Mar 24, 2026 | 71.26 | 72.19 | 71.26 | 72.11 | 72.11 | -0.43% | 6,565 |
| Mar 23, 2026 | 72.09 | 73.24 | 71.27 | 72.42 | 72.42 | 3.25% | 10,540 |
| Mar 20, 2026 | 71.41 | 71.41 | 70.14 | 70.14 | 70.14 | -3.85% | 3,166 |
| Mar 19, 2026 | 70.38 | 72.95 | 70.02 | 72.95 | 72.95 | 1.31% | 3,126 |
| Mar 18, 2026 | 72.80 | 72.80 | 72.01 | 72.01 | 72.01 | -0.23% | 3,468 |
| Mar 17, 2026 | 72.28 | 72.30 | 72.03 | 72.18 | 72.18 | 0.54% | 2,977 |
| Mar 16, 2026 | 71.71 | 71.88 | 71.54 | 71.79 | 71.79 | 3.20% | 7,010 |
| Mar 13, 2026 | 69.81 | 71.20 | 69.27 | 69.56 | 69.56 | 0.16% | 1,998 |
| Mar 12, 2026 | 69.57 | 70.73 | 69.45 | 69.45 | 69.45 | -2.81% | 1,380 |
| Mar 11, 2026 | 71.85 | 71.85 | 71.31 | 71.46 | 71.46 | 1.12% | 1,202 |
| Mar 10, 2026 | 71.55 | 71.95 | 70.67 | 70.67 | 70.67 | -0.44% | 2,158 |
| Mar 9, 2026 | 69.10 | 70.98 | 68.87 | 70.98 | 70.98 | 3.57% | 2,109 |