Dark

AIVC
Amplify Bloomberg AI Equal Weight ETF
stock NYSE ETF

At Close

Sep 29, 2026 2:19:21 PM EDT

114.44USD+0.412%(+0.47)2,876

111.45Bid 118.45Ask 7.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Sep 29, 2026 4:10:30 PM EDT

114.50USD+0.056%(+0.06)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	114.7100	114.710000	114.440000	114.4400	+0.625%	2,876	0.000%
2026-09-28	113.3300	114.020000	113.330000	113.7297	-2.210%	1,623	+0.625%
2026-09-25	115.5500	117.380000	115.550000	116.3000	+0.567%	3,926	-1.599%
2026-09-24	114.8900	116.130000	114.860000	115.6444	-0.116%	2,081	-1.041%
2026-09-23	117.0200	117.020000	115.760000	115.7783	-1.001%	2,244	-1.156%
2026-09-22	117.0500	117.160000	116.275000	116.9493	+0.616%	2,590	-2.146%
2026-09-21	114.2900	116.420000	113.930000	116.2338	+3.421%	9,967	-1.543%
2026-09-18	112.2078	112.388600	111.400100	112.3886	+0.806%	1,942	+1.825%
2026-09-17	111.6900	112.235000	111.470000	111.4900	+2.208%	14,613	+2.646%
2026-09-16	106.9900	110.407700	106.990000	109.0817	+1.506%	5,170	+4.912%
2026-09-15	108.2900	108.290000	107.463500	107.4635	-0.582%	814	+6.492%
2026-09-14	107.0300	109.120000	106.820000	108.0929	-3.017%	15,620	+5.872%
2026-09-11	111.5950	111.765500	111.400000	111.4556	+1.563%	1,386	+2.678%
2026-09-10	110.6899	111.150000	109.580000	109.7400	-2.261%	16,389	+4.283%
2026-09-09	111.1900	113.020000	111.190000	112.2788	-0.395%	6,389	+1.925%
2026-09-08	112.3400	113.760000	111.883900	112.7244	+1.627%	5,463	+1.522%
2026-09-04	110.4300	111.030000	110.250000	110.9200	+0.928%	4,971	+3.173%
2026-09-03	107.3100	109.940000	107.310000	109.9000	+1.854%	13,220	+4.131%
2026-09-02	108.2500	108.250000	107.360000	107.9000	-0.936%	3,994	+6.061%
2026-09-01	110.6000	110.600000	108.820000	108.9200	-2.515%	9,464	+5.068%
2026-08-31	111.3400	111.730000	111.050000	111.7300	+0.094%	15,832	+2.425%
2026-08-28	113.2600	113.385000	111.625000	111.6250	-1.648%	3,950	+2.522%
2026-08-27	112.7900	113.495200	112.260000	113.4952	+2.257%	11,423	+0.832%
2026-08-26	110.5069	111.245000	110.180000	110.9900	+1.145%	2,539	+3.108%
2026-08-25	109.1800	109.850000	109.150000	109.7332	+1.539%	5,286	+4.289%
2026-08-24	108.9900	108.990000	107.030000	108.0700	-2.181%	18,935	+5.894%
2026-08-21	110.6000	110.950000	109.960000	110.4800	+0.063%	5,446	+3.584%
2026-08-20	109.9300	110.609900	109.815000	110.4100	-0.036%	12,521	+3.650%
2026-08-19	110.5000	112.392000	109.308400	110.4500	-1.953%	6,826	+3.612%
2026-08-18	114.6800	114.680000	111.900000	112.6500	-3.688%	26,872	+1.589%
2026-08-17	116.4100	118.030000	116.410000	116.9638	+0.937%	15,268	-2.158%
2026-08-14	116.3300	117.805000	115.535000	115.8779	-0.394%	5,513	-1.241%
2026-08-13	116.2600	117.490000	116.200000	116.3364	+0.739%	7,368	-1.630%
2026-08-12	114.4250	115.769900	114.425000	115.4825	+4.377%	8,486	-0.903%
2026-08-11	111.2900	111.290000	110.480000	110.6398	-0.255%	7,212	+3.435%
2026-08-10	110.7600	111.940000	110.760000	110.9224	-0.107%	4,576	+3.171%
2026-08-07	110.6300	111.040900	110.230000	111.0409	+2.635%	3,353	+3.061%
2026-08-06	111.6800	111.680000	104.010000	108.1898	-1.705%	6,323	+5.777%
2026-08-05	110.6800	111.885000	110.065900	110.0659	-1.038%	13,795	+3.974%
2026-08-04	108.9400	111.760000	108.940000	111.2200	+4.530%	16,452	+2.895%
2026-08-03	102.4100	106.539900	102.310000	106.4000	+3.371%	7,525	+7.556%
2026-07-31	104.7700	105.470000	102.455100	102.9300	+2.052%	6,053	+11.182%
2026-07-30	98.8700	101.050000	98.820000	100.8600	+6.617%	4,332	+13.464%
2026-07-29	97.6900	97.820000	94.600000	94.6000	-2.944%	8,659	+20.973%
2026-07-28	96.3700	98.205000	94.700000	97.4700	-3.401%	11,719	+17.410%
2026-07-27	101.1200	101.120000	98.755000	100.9020	-0.355%	3,199	+13.417%
2026-07-24	101.8800	102.830100	101.065000	101.2611	-3.095%	3,511	+13.015%
2026-07-23	105.7500	106.759900	104.170000	104.4950	-1.084%	2,797	+9.517%
2026-07-22	105.5000	106.240000	105.430000	105.6400	-0.163%	5,459	+8.330%
2026-07-21	105.0400	106.140847	104.880000	105.8120	+4.454%	17,491	+8.154%
2026-07-20	101.4200	103.095000	101.300000	101.3000	-0.207%	5,054	+12.971%
2026-07-17	98.1400	101.770100	96.680000	101.5100	+0.197%	20,684	+12.738%
2026-07-16	104.3100	104.310000	100.980000	101.3100	-4.190%	19,071	+12.960%
2026-07-15	110.0400	110.040000	103.650000	105.7400	-2.687%	17,795	+8.228%
2026-07-14	109.3200	109.650000	108.270000	108.6600	+1.485%	15,435	+5.319%
2026-07-13	109.0700	109.070000	106.810000	107.0700	-3.288%	11,482	+6.883%
2026-07-10	111.0300	111.460000	109.690000	110.7100	-1.249%	7,657	+3.369%
2026-07-09	110.4400	112.950000	110.440000	112.1100	+3.014%	26,234	+2.078%
2026-07-08	105.1100	108.830000	105.110000	108.8300	+1.920%	14,689	+5.155%
2026-07-07	107.6500	108.165000	105.770000	106.7800	-2.555%	8,995	+7.174%
2026-07-06	107.9100	110.400000	107.910000	109.5800	+3.052%	9,719	+4.435%
2026-07-02	110.5100	111.425000	104.950000	106.3350	-4.444%	25,307	+7.622%
2026-07-01	112.7400	113.480000	111.035000	111.2800	-3.545%	103,304	+2.840%
2026-06-30	112.8300	115.620000	112.830000	115.3700	+2.405%	14,631	-0.806%
2026-06-29	111.3300	112.820000	107.725000	112.6600	+2.633%	21,739	+1.580%
2026-06-26	109.2900	110.928800	108.759300	109.7700	-3.218%	41,985	+4.254%
2026-06-25	116.2900	116.290000	111.640000	113.4200	+1.646%	21,045	+0.899%
2026-06-24	111.4350	112.630000	110.540000	111.5837	-1.135%	17,537	+2.560%
2026-06-23	111.6250	113.890000	110.477000	112.8652	-4.779%	20,921	+1.395%
2026-06-22	118.7300	119.510000	117.020600	118.5300	+0.356%	8,450	-3.451%
2026-06-18	117.6300	119.110000	117.630000	118.1100	+2.669%	89,893	-3.107%
2026-06-17	115.4100	118.250000	114.900000	115.0400	+0.235%	75,283	-0.522%
2026-06-16	117.5000	118.330000	114.770000	114.7700	-2.531%	12,643	-0.288%
2026-06-15	115.4800	117.930000	115.480000	117.7500	+5.070%	65,677	-2.811%
2026-06-12	109.5800	113.160000	109.580000	112.0681	+1.017%	8,287	+2.116%
2026-06-11	107.0100	111.380000	106.930000	110.9400	+3.847%	23,145	+3.155%
2026-06-10	109.7000	110.790000	106.830000	106.8300	-2.952%	13,710	+7.123%
2026-06-09	114.6500	114.755000	105.140000	110.0800	-2.143%	45,153	+3.961%
2026-06-08	113.5000	113.820000	111.280000	112.4911	+2.033%	27,355	+1.732%
2026-06-05	117.4200	117.420000	109.415000	110.2500	-8.392%	52,639	+3.800%
2026-06-04	116.7600	121.040000	116.760000	120.3500	-1.095%	80,085	-4.911%
2026-06-03	124.2300	124.230000	120.325000	121.6822	-1.329%	13,948	-5.952%
2026-06-02	122.2900	123.321000	122.000000	123.3210	+2.188%	218,759	-7.202%
2026-06-01	114.9700	120.907600	114.360000	120.6800	+5.582%	33,441	-5.171%
2026-05-29	113.7300	114.300000	112.850000	114.2996	+3.548%	26,232	+0.123%
2026-05-28	110.4000	111.130000	109.060000	110.3835	+2.286%	28,847	+3.675%
2026-05-27	107.8400	108.520000	107.420000	107.9163	-0.532%	3,369	+6.045%
2026-05-26	107.4800	108.610000	107.090000	108.4936	+3.396%	6,998	+5.481%
2026-05-22	103.4675	105.470000	103.467500	104.9300	+2.112%	9,477	+9.063%
2026-05-21	99.9500	102.760000	99.940000	102.7600	+2.784%	7,033	+11.366%
2026-05-20	99.8600	100.110000	98.595000	99.9767	+2.398%	10,756	+14.467%
2026-05-19	95.9800	98.520000	95.865000	97.6350	-0.737%	6,498	+17.212%
2026-05-18	99.8700	100.120000	97.000000	98.3600	-1.086%	14,861	+16.348%
2026-05-15	99.8500	100.740000	98.215900	99.4400	-2.944%	7,273	+15.084%
2026-05-14	102.2500	102.910000	101.909900	102.4562	+0.035%	13,462	+11.697%
2026-05-13	100.7600	102.900000	100.055000	102.4200	+2.697%	15,376	+11.736%
2026-05-12	101.6100	101.610000	97.050000	99.7300	-3.219%	15,080	+14.750%
2026-05-11	102.5000	103.648700	102.220000	103.0467	+1.373%	38,158	+11.056%
2026-05-08	99.7000	101.651000	99.360000	101.6510	+3.863%	8,284	+12.581%
2026-05-07	98.7800	100.070000	97.810000	97.8700	-1.401%	31,280	+16.931%
2026-05-06	98.7700	99.260200	97.670000	99.2602	+2.457%	13,474	+15.293%
2026-05-05	95.5500	97.000000	95.229900	96.8800	+4.093%	13,965	+18.126%
2026-05-04	93.0700	93.770000	92.400000	93.0708	+1.760%	10,922	+22.960%
2026-05-01	90.3800	91.700000	89.180000	91.4612	+2.424%	4,390	+25.124%
2026-04-30	87.8600	89.296700	87.389900	89.2967	+3.134%	4,049	+28.157%
2026-04-29	86.1100	86.583500	86.110000	86.5835	+1.228%	1,469	+32.173%
2026-04-28	85.3901	85.730000	84.980000	85.5330	-2.551%	2,661	+33.796%
2026-04-27	88.9300	88.930000	86.850000	87.7722	-0.157%	2,511	+30.383%
2026-04-24	88.2035	88.203500	86.805000	87.9100	+2.494%	7,156	+30.179%
2026-04-23	86.3500	87.120000	85.520000	85.7707	-2.067%	5,632	+33.426%
2026-04-22	86.2300	87.630000	86.230000	87.5807	+2.434%	7,962	+30.668%
2026-04-21	85.6850	86.590000	85.500000	85.5000	+0.638%	15,981	+33.848%
2026-04-20	84.1000	84.979000	84.020000	84.9582	+0.705%	5,463	+34.702%
2026-04-17	84.1700	84.820000	83.930000	84.3636	+1.729%	9,408	+35.651%
2026-04-16	82.0800	82.930000	81.535000	82.9300	+2.751%	5,167	+37.996%
2026-04-15	80.2700	80.710000	79.460000	80.7100	+0.648%	3,727	+41.792%
2026-04-14	79.2600	80.190000	79.075000	80.1900	+2.182%	3,118	+42.711%
2026-04-13	76.9000	78.478000	76.390000	78.4780	+2.753%	2,673	+45.824%
2026-04-10	75.9150	76.890000	75.915000	76.3757	+0.569%	1,333	+49.838%
2026-04-09	76.3200	76.320000	75.505000	75.9439	-0.740%	1,729	+50.690%
2026-04-08	76.1600	76.510000	75.650000	76.5100	+5.604%	11,660	+49.575%
2026-04-07	70.4700	72.450000	70.470000	72.4500	+1.272%	1,765	+57.957%
2026-04-06	71.6100	71.630000	71.460000	71.5400	+0.407%	1,743	+59.966%
2026-04-02	69.2700	71.250100	69.270000	71.2501	+0.577%	1,948	+60.617%
2026-04-01	70.0700	71.400000	70.070000	70.8416	+2.636%	2,774	+61.543%
2026-03-31	66.0700	69.022200	65.230100	69.0222	+5.110%	8,143	+65.802%
2026-03-30	66.5800	66.920000	65.390000	65.6669	-3.614%	4,186	+74.273%
2026-03-27	69.0100	69.170000	67.502000	68.1294	-1.664%	12,459	+67.974%
2026-03-26	71.8000	71.800000	68.780000	69.2824	-4.727%	4,712	+65.179%
2026-03-25	72.9400	72.940000	72.720000	72.7200	+0.845%	810	+57.371%
2026-03-24	71.2600	72.189900	71.260000	72.1109	-0.427%	6,565	+58.700%
2026-03-23	72.0900	73.242000	71.270000	72.4200	+3.246%	10,541	+58.023%
2026-03-20	71.4099	71.409900	70.143300	70.1433	-3.847%	3,166	+63.152%
2026-03-19	70.3800	72.949300	70.020100	72.9493	+1.306%	3,127	+56.876%
2026-03-18	72.7950	72.795000	72.009200	72.0092	-0.230%	3,469	+58.924%
2026-03-17	72.2799	72.300000	72.025000	72.1750	+0.543%	2,978	+58.559%
2026-03-16	71.7100	71.880000	71.540000	71.7850	+3.205%	7,010	+59.420%
2026-03-13	69.8100	71.200000	69.270100	69.5559	+0.156%	1,998	+64.530%
2026-03-12	69.5700	70.730000	69.447700	69.4477	-2.812%	1,380	+64.786%
2026-03-11	71.8450	71.845000	71.310000	71.4574	+1.116%	1,203	+60.151%
2026-03-10	71.5500	71.950100	70.668900	70.6689	-0.438%	2,159	+61.938%
2026-03-09	69.1000	70.980000	68.871000	70.9800	+3.572%	2,110	+61.229%
2026-03-06	69.1000	69.510000	68.532100	68.5321	-2.059%	837	+66.987%
2026-03-05	70.1514	70.151400	68.925000	69.9729	-1.041%	1,758	+63.549%
2026-03-04	70.8200	70.820100	70.590000	70.7092	+1.868%	957	+61.846%
2026-03-03	69.9200	70.280000	67.700000	69.4125	-4.818%	5,108	+64.869%
2026-03-02	71.9400	72.926400	71.940000	72.9264	+0.642%	704	+56.925%
2026-02-27	71.1000	72.530000	70.650000	72.4610	-0.512%	4,496	+57.933%
2026-02-26	72.7500	74.359900	71.420000	72.8338	-1.570%	7,113	+57.125%
2026-02-25	73.7800	74.140000	73.600000	73.9952	+2.405%	4,917	+54.659%
2026-02-24	72.5200	72.580100	72.200000	72.2576	+2.052%	893	+58.378%
2026-02-23	71.7500	71.750000	70.804900	70.8049	-2.545%	1,216	+61.627%
2026-02-20	72.8173	73.120000	72.654100	72.6541	+0.453%	1,442	+57.513%
2026-02-19	72.0517	72.326600	72.051700	72.3266	-0.263%	599	+58.227%
2026-02-18	71.4700	73.240000	71.470000	72.5171	+1.485%	2,866	+57.811%
2026-02-17	71.0950	71.455800	71.095000	71.4558	-0.739%	1,076	+60.155%
2026-02-13	71.7700	71.987800	71.770000	71.9878	+1.149%	555	+58.971%
2026-02-12	72.9900	72.990000	71.170100	71.1701	-2.184%	1,195	+60.798%
2026-02-11	73.2200	73.220000	71.695000	72.7590	+0.091%	1,880	+57.286%
2026-02-10	72.7350	73.050000	72.600000	72.6926	+0.100%	5,526	+57.430%
2026-02-09	71.8500	72.890000	71.850000	72.6203	+2.025%	2,122	+57.587%
2026-02-06	69.7000	71.178800	69.700000	71.1788	+5.168%	681	+60.778%
2026-02-05	67.9800	68.610000	67.000000	67.6810	-1.437%	5,835	+69.087%
2026-02-04	70.2100	70.270000	67.690000	68.6680	-2.994%	2,193	+66.657%
2026-02-03	70.8150	71.135000	69.689900	70.7871	-2.041%	3,457	+61.668%
2026-02-02	71.9300	73.010000	71.930000	72.2622	+0.980%	2,349	+58.368%
2026-01-30	72.9400	72.940000	71.560600	71.5606	-2.196%	443	+59.920%
2026-01-29	72.6775	73.167500	72.658800	73.1675	-2.844%	1,924	+56.408%
2026-01-28	75.8300	75.830000	74.952600	75.3094	+1.743%	1,703	+51.960%
2026-01-27	73.9000	74.090000	73.900000	74.0195	+2.238%	624	+54.608%
2026-01-26	72.4200	72.500000	72.399100	72.3991	+1.307%	623	+58.068%
2026-01-23	71.5700	71.570000	71.465000	71.4650	-0.030%	975	+60.134%
2026-01-22	71.3550	71.486700	71.330000	71.4867	+1.504%	1,877	+60.086%
2026-01-21	69.2600	70.560000	69.260000	70.4278	+1.767%	2,434	+62.493%
2026-01-20	69.4800	70.550000	69.185000	69.2049	-2.837%	3,055	+65.364%
2026-01-16	71.2900	71.320000	70.966000	71.2255	+0.664%	981	+60.673%
2026-01-15	71.5400	71.760000	70.755700	70.7557	+0.798%	1,055	+61.740%
2026-01-14	70.5700	70.640000	69.980000	70.1956	-0.894%	3,066	+63.030%
2026-01-13	70.7300	71.390000	70.720000	70.8286	-0.792%	1,817	+61.573%
2026-01-12	69.1400	71.510000	69.140000	71.3937	+1.234%	907	+60.294%
2026-01-09	70.4400	70.523500	70.440000	70.5235	+1.541%	474	+62.272%
2026-01-08	69.9300	69.930000	69.260100	69.4535	-1.772%	482	+64.772%
2026-01-07	70.7690	70.970000	70.706100	70.7061	-0.744%	1,158	+61.853%
2026-01-06	70.4900	71.370000	70.430000	71.2358	+2.035%	1,498	+60.650%
2026-01-05	70.4900	70.490000	69.482000	69.8153	+0.837%	2,068	+63.918%
2026-01-02	68.8900	69.410000	68.836300	69.2360	+2.107%	1,845	+65.290%
2025-12-31	68.2500	68.352600	67.807300	67.8073	-1.119%	2,536	+68.772%
2025-12-30	69.2300	69.230000	68.570000	68.5749	-0.054%	1,541	+66.883%
2025-12-29	68.2500	68.612200	68.250000	68.6122	+0.003%	1,066	+66.792%
2025-12-26	68.4800	68.610000	68.400100	68.6100	+0.283%	1,525	+66.798%
2025-12-24	68.4450	68.445000	68.370000	68.4161	+0.376%	707	+67.271%
2025-12-23	68.7300	68.730000	67.700000	68.1595	+0.325%	979	+67.900%
2025-12-22	67.9633	68.040000	67.780000	67.9384	+0.903%	1,433	+68.447%
2025-12-19	66.8400	67.380100	66.840000	67.3304	+2.104%	1,361	+69.968%
2025-12-18	66.4250	66.425000	65.943000	65.9430	+1.905%	980	+73.544%
2025-12-17	66.9050	66.905000	64.710000	64.7100	-1.931%	2,336	+76.851%
2025-12-16	66.6470	66.700000	65.984100	65.9841	-1.012%	1,596	+73.436%
2025-12-15	66.9600	66.960000	66.658700	66.6587	-0.994%	1,735	+71.681%
2025-12-12	69.3900	69.390000	67.180000	67.3276	-4.037%	7,657	+69.975%
2025-12-11	69.6900	70.340000	69.195000	70.1600	-1.145%	3,061	+63.113%
2025-12-10	70.0700	71.070000	70.030000	70.9724	+1.112%	4,277	+61.246%
2025-12-09	70.0396	70.192200	70.039600	70.1922	+0.044%	946	+63.038%
2025-12-08	70.0000	70.390000	69.890000	70.1610	+1.447%	1,663	+63.111%
2025-12-05	68.6785	69.160000	68.678500	69.1600	+1.297%	4,664	+65.471%
2025-12-04	68.2747	68.274700	68.274700	68.2747	+0.463%	181	+67.617%
2025-12-03	67.2900	67.960000	67.290000	67.9600	+0.138%	598	+68.393%
2025-12-02	67.9200	68.724600	67.866600	67.8666	+1.324%	1,402	+68.625%
2025-12-01	68.6500	68.650000	66.265000	66.9800	+0.050%	2,168	+70.857%
2025-11-28	66.2000	67.010000	66.200000	66.9465	+1.315%	4,013	+70.942%
2025-11-26	65.8350	66.170000	65.470000	66.0775	+2.176%	1,507	+73.191%
2025-11-25	63.5100	64.830000	63.510000	64.6700	-0.297%	4,519	+76.960%
2025-11-24	63.0000	64.862500	63.000000	64.8625	+4.046%	1,644	+76.435%
2025-11-21	61.8600	62.900000	61.110000	62.3400	-0.271%	3,717	+83.574%
2025-11-20	64.9400	64.940000	62.509500	62.5095	-3.696%	1,587	+83.076%
2025-11-19	64.6900	64.908700	64.621000	64.9087	+0.727%	664	+76.309%
2025-11-18	66.7500	66.750000	63.920000	64.4400	-1.955%	4,015	+77.592%
2025-11-17	67.1390	67.139000	65.724800	65.7248	-2.181%	3,941	+74.120%
2025-11-14	65.0100	67.750000	65.010000	67.1900	+0.164%	2,528	+70.323%
2025-11-13	68.1700	68.170000	66.800000	67.0800	-3.375%	1,114	+70.602%
2025-11-12	70.0000	70.000000	69.235000	69.4227	+0.270%	6,881	+64.845%
2025-11-11	70.2500	70.250000	69.235500	69.2355	-2.290%	935	+65.291%
2025-11-10	71.0100	71.010000	70.580000	70.8585	+2.767%	2,098	+61.505%
2025-11-07	68.0800	68.950600	67.054500	68.9506	-0.896%	6,355	+65.974%
2025-11-06	70.5000	70.510000	69.341500	69.5741	-1.299%	13,314	+64.486%
2025-11-05	70.6500	70.650000	70.490000	70.4900	+1.425%	648	+62.349%
2025-11-04	70.4200	70.450000	69.490000	69.4993	-4.245%	1,653	+64.664%
2025-11-03	72.4325	72.790000	72.310000	72.5802	+0.592%	1,287	+57.674%
2025-10-31	72.2976	72.480000	72.000000	72.1531	+1.294%	15,679	+58.607%
2025-10-30	71.8700	71.892400	71.228800	71.2313	-1.164%	1,033	+60.660%
2025-10-29	72.0450	72.300000	71.912600	72.0700	+1.384%	1,586	+58.790%
2025-10-28	71.0000	71.086000	70.711000	71.0860	+0.309%	2,515	+60.988%
2025-10-27	71.5900	71.590000	69.890000	70.8672	+2.217%	1,830	+61.485%
2025-10-24	69.3920	69.650000	69.150000	69.3300	+2.136%	2,114	+65.066%
2025-10-23	67.8801	67.880100	67.880100	67.8801	+1.826%	719	+68.591%
2025-10-22	67.5000	67.500000	66.100000	66.6628	-1.271%	1,693	+71.670%
2025-10-21	67.0300	67.561000	67.030000	67.5207	-0.491%	1,372	+69.489%
2025-10-20	67.8540	67.854000	67.854000	67.8540	+1.476%	799	+68.656%
2025-10-17	66.6764	67.150000	66.540000	66.8668	-0.243%	1,496	+71.146%
2025-10-16	67.6782	67.678200	67.030000	67.0300	+0.782%	903	+70.730%
2025-10-15	65.9700	66.780000	65.970000	66.5100	+2.116%	9,645	+72.064%
2025-10-14	65.1318	65.131800	65.131800	65.1318	-2.013%	216	+75.705%
2025-10-13	65.6100	66.630000	65.610000	66.4700	+3.647%	980	+72.168%
2025-10-10	66.9600	66.960000	64.131200	64.1312	-5.025%	2,549	+78.447%
2025-10-09	67.3850	67.540000	67.130000	67.5243	-0.348%	3,626	+69.480%
2025-10-08	65.7000	67.760000	64.510000	67.7600	+2.948%	13,594	+68.890%
2025-10-07	68.9200	68.920000	65.260000	65.8196	-1.541%	2,647	+73.869%
2025-10-06	67.3850	67.385000	66.850000	66.8500	+2.216%	1,722	+71.189%
2025-10-03	66.0000	66.085000	65.400700	65.4007	-0.392%	1,571	+74.983%
2025-10-02	65.7600	66.210000	65.510000	65.6579	+1.254%	3,498	+74.297%
2025-10-01	63.6972	64.844800	63.697200	64.8448	+2.160%	410	+76.483%
2025-09-30	63.0000	63.473900	63.000000	63.4739	+0.243%	613	+80.295%
2025-09-29	63.7173	63.760000	63.197500	63.3200	+1.356%	2,553	+80.733%
2025-09-26	62.3700	62.472700	62.370000	62.4727	-0.497%	984	+83.184%
2025-09-25	63.7300	63.730000	62.560000	62.7850	-0.323%	2,652	+82.273%
2025-09-24	63.7999	63.799900	62.971800	62.9883	-1.512%	1,304	+81.685%
2025-09-23	64.9700	64.970000	63.955100	63.9551	-0.851%	1,063	+78.938%
2025-09-22	64.5043	64.504300	64.504300	64.5043	+1.396%	360	+77.415%
2025-09-19	64.8800	64.880000	63.249168	63.6160	+0.149%	957	+79.892%
2025-09-18	63.3000	63.530000	63.300000	63.5213	+2.124%	2,077	+80.160%
2025-09-17	62.0500	62.490000	61.700000	62.2000	-0.433%	39,452	+83.987%
2025-09-16	62.3800	62.470700	62.380000	62.4707	+0.407%	778	+83.190%
2025-09-15	62.0600	62.310000	62.060000	62.2173	+1.242%	602	+83.936%
2025-09-12	61.5000	61.500000	61.453900	61.4539	-0.030%	290	+86.221%
2025-09-11	61.4600	61.472100	61.460000	61.4721	+0.904%	434	+86.166%
2025-09-10	61.0000	61.348900	60.720000	60.9212	+1.434%	2,593	+87.849%
2025-09-09	59.3300	60.110000	59.330000	60.0600	+1.815%	6,743	+90.543%
2025-09-08	58.9659	58.990000	58.965900	58.9892	+0.731%	679	+94.002%
2025-09-05	58.1900	58.561400	58.190000	58.5614	+1.818%	867	+95.419%
2025-09-04	56.8400	57.515500	56.840000	57.5155	+1.285%	738	+98.972%
2025-09-03	56.5210	56.785800	56.521000	56.7858	+0.970%	502	+101.529%
2025-09-02	55.7200	56.240100	55.720000	56.2401	-1.185%	6,095	+103.485%
2025-08-29	57.4100	57.410000	56.914300	56.9143	-2.744%	891	+101.074%
2025-08-28	56.8800	58.639500	56.880000	58.5199	+2.883%	14,769	+95.557%
2025-08-27	56.4200	57.000000	56.420000	56.8800	+1.992%	1,182	+101.195%
2025-08-26	55.7689	55.768900	55.768900	55.7689	+0.303%	134	+105.204%
2025-08-25	55.6700	55.670000	55.342500	55.6004	-0.234%	4,814	+105.826%
2025-08-22	55.5000	55.731000	55.500000	55.7310	+2.368%	361	+105.344%
2025-08-21	54.6200	55.039400	54.115300	54.4420	-0.350%	3,672	+110.205%
2025-08-20	54.4104	54.633300	54.410400	54.6333	-0.850%	264	+109.469%
2025-08-19	55.9900	55.990000	55.064200	55.1019	-2.854%	1,134	+107.688%
2025-08-18	56.5000	56.721000	56.500000	56.7210	+0.777%	494	+101.759%
2025-08-15	56.2838	56.283800	56.283800	56.2838	-0.142%	40	+103.327%
2025-08-14	56.3636	56.363600	56.363600	56.3636	-0.651%	37	+103.039%
2025-08-13	56.6050	56.733100	56.160000	56.7331	+0.413%	909	+101.716%
2025-08-12	55.3300	56.499600	55.330000	56.4996	+2.228%	1,900	+102.550%
2025-08-11	55.9104	55.910400	55.268400	55.2684	-1.114%	629	+107.062%
2025-08-08	55.6900	55.935000	55.690000	55.8910	+0.372%	926	+104.756%
2025-08-07	56.2100	56.755000	55.380000	55.6840	+0.381%	1,251	+105.517%
2025-08-06	55.3844	55.590000	55.160000	55.4728	+0.373%	1,026	+106.299%
2025-08-05	55.0936	55.266700	55.093600	55.2667	+0.273%	503	+107.069%
2025-08-04	54.8000	55.144300	54.800000	55.1160	+1.792%	527	+107.635%
2025-08-01	54.5713	54.571300	54.090000	54.1455	-2.527%	1,080	+111.356%
2025-07-31	57.8700	57.870000	55.520000	55.5491	-2.080%	1,783	+106.016%
2025-07-30	56.7644	56.764400	56.530000	56.7290	+0.347%	1,668	+101.731%
2025-07-29	56.9000	57.130000	56.532600	56.5326	+0.951%	1,232	+102.432%
2025-07-28	56.0000	56.000000	56.000000	56.0000	+0.694%	612	+104.357%
2025-07-25	55.6143	55.614300	55.614300	55.6143	+0.718%	35	+105.774%
2025-07-24	55.0700	55.217700	55.070000	55.2177	-0.079%	729	+107.252%
2025-07-23	55.2614	55.261400	55.261400	55.2614	+1.808%	82	+107.088%
2025-07-22	54.4600	54.460000	54.090000	54.2800	-1.373%	1,159	+110.833%
2025-07-21	55.0000	55.540000	55.000000	55.0357	+0.291%	1,846	+107.938%
2025-07-18	54.8758	54.875800	54.875800	54.8758	+0.175%	33	+108.544%
2025-07-17	54.4900	54.810400	54.366100	54.7799	+0.985%	2,148	+108.909%
2025-07-16	54.2458	54.245800	54.245800	54.2458	-0.186%	320	+110.966%
2025-07-15	54.5800	54.580000	54.346800	54.3468	+1.386%	332	+110.574%
2025-07-14	53.6664	53.666400	53.603700	53.6037	-0.464%	438	+113.493%
2025-07-11	53.9500	53.950000	53.853700	53.8537	-0.252%	395	+112.502%
2025-07-10	54.3000	54.300000	53.990000	53.9900	-0.482%	558	+111.965%
2025-07-09	54.2516	54.251600	54.251600	54.2516	+0.634%	236	+110.943%
2025-07-08	53.9050	53.909900	53.905000	53.9099	+1.220%	460	+112.280%
2025-07-07	53.6800	53.680000	53.260200	53.2602	-2.049%	2,360	+114.870%
2025-07-03	54.0000	54.505000	54.000000	54.3746	+1.653%	1,660	+110.466%
2025-07-02	53.3700	53.530000	53.370000	53.4903	+1.039%	2,297	+113.945%
2025-07-01	52.2300	53.060000	52.230000	52.9400	-0.853%	5,163	+116.169%
2025-06-30	53.3953	53.395300	53.395300	53.3953	+1.258%	226	+114.326%
2025-06-27	52.9500	52.950000	52.731800	52.7318	-0.195%	339	+117.023%
2025-06-26	52.3000	52.834700	52.300000	52.8347	+1.891%	1,291	+116.600%
2025-06-25	51.9800	52.060000	51.854300	51.8543	-0.065%	494	+120.695%
2025-06-24	51.6500	51.888000	51.650000	51.8880	+3.464%	960	+120.552%
2025-06-23	50.1828	50.330000	50.070000	50.1506	+0.139%	418	+128.193%
2025-06-20	51.0000	51.000000	50.010000	50.0808	-0.591%	938	+128.511%
2025-06-18	51.0000	51.000000	50.378400	50.3784	+0.600%	770	+127.161%
2025-06-17	50.2000	50.709500	50.078100	50.0781	-0.681%	4,747	+128.523%
2025-06-16	50.2910	50.421500	50.291000	50.4215	+2.358%	433	+126.967%
2025-06-13	49.2600	49.260000	49.260000	49.2600	-1.688%	211	+132.318%
2025-06-12	49.5500	50.106000	49.550000	50.1060	+0.769%	759	+128.396%
2025-06-11	50.2330	50.390300	49.723800	49.7238	-0.869%	2,015	+130.151%
2025-06-10	50.2665	50.266500	50.035000	50.1596	+0.172%	820	+128.152%
2025-06-09	50.0735	50.073500	50.073500	50.0735	+1.195%	238	+128.544%
2025-06-06	49.6300	49.630000	49.482400	49.4824	+0.713%	506	+131.274%
2025-06-05	49.1900	49.400100	48.990000	49.1322	+0.490%	2,487	+132.923%
2025-06-04	48.7900	48.892600	48.790000	48.8926	+0.965%	498	+134.064%
2025-06-03	47.8400	48.425100	47.840000	48.4251	+1.876%	1,388	+136.324%
2025-06-02	45.8000	47.533200	45.800000	47.5332	+0.745%	1,922	+140.758%
2025-05-30	46.7400	47.181800	46.740000	47.1818	-0.767%	865	+142.551%
2025-05-29	48.3050	48.305000	47.546300	47.5463	-0.544%	535	+140.692%
2025-05-28	48.2800	48.290000	47.730000	47.8066	-0.766%	2,241	+139.381%
2025-05-27	46.2700	48.175800	46.180000	48.1758	+2.371%	1,368	+137.547%
2025-05-23	47.0300	47.060000	46.960000	47.0600	-0.785%	744	+143.179%
2025-05-22	47.1400	47.705200	47.140000	47.4323	+0.018%	2,194	+141.270%
2025-05-21	47.4900	47.990000	47.423700	47.4237	-1.619%	2,088	+141.314%
2025-05-20	48.2039	48.203900	48.203900	48.2039	-0.433%	10	+137.408%
2025-05-19	48.4750	48.475000	48.413400	48.4134	-0.612%	323	+136.381%
2025-05-16	48.5400	48.711500	48.420000	48.7115	+0.204%	1,461	+134.934%
2025-05-15	48.6121	48.612100	48.612100	48.6121	-0.596%	68	+135.415%
2025-05-14	48.9034	48.903400	48.903400	48.9034	+0.725%	33	+134.012%
2025-05-13	48.5516	48.551600	48.551600	48.5516	+2.524%	146	+135.708%
2025-05-12	47.0000	47.360000	47.000000	47.3565	+5.539%	1,130	+141.656%
2025-05-09	44.8710	44.871000	44.871000	44.8710	-0.274%	1,131	+155.042%
2025-05-08	44.7800	45.370100	44.780000	44.9941	+1.491%	2,024	+154.344%
2025-05-07	44.1700	44.332900	43.690000	44.3329	-0.088%	2,345	+158.138%
2025-05-06	44.0800	44.480000	44.080000	44.3720	-1.068%	1,690	+157.910%
2025-05-05	44.7750	44.851200	44.775000	44.8512	+0.365%	333	+155.155%
2025-05-02	44.8100	44.860000	44.550000	44.6879	+2.120%	1,550	+156.087%
2025-05-01	44.0400	44.140000	43.760300	43.7603	+0.693%	1,497	+161.516%
2025-04-30	42.8279	43.459000	42.827900	43.4590	-0.112%	429	+163.329%
2025-04-29	43.4968	43.507800	43.320000	43.5078	+0.204%	1,994	+163.033%
2025-04-28	43.4193	43.419300	43.419300	43.4193	+0.103%	106	+163.569%
2025-04-25	43.0000	43.374500	43.000000	43.3745	+1.418%	1,497	+163.842%
2025-04-24	41.7400	42.768200	41.740000	42.7682	+4.057%	2,353	+167.582%
2025-04-23	40.7300	41.515000	40.650000	41.1006	+3.888%	3,709	+178.439%
2025-04-22	38.9800	39.562500	38.980000	39.5625	+3.021%	1,980	+189.264%
2025-04-21	39.5900	39.590000	38.402200	38.4022	-3.341%	1,482	+198.004%
2025-04-17	39.9500	39.990000	39.729400	39.7294	+0.066%	694	+188.049%
2025-04-16	39.1100	40.050100	39.100000	39.7033	-2.669%	3,482	+188.238%
2025-04-15	40.7473	40.791900	40.747300	40.7919	+0.323%	488	+180.546%
2025-04-14	41.0400	41.362600	40.400000	40.6606	+1.015%	1,905	+181.452%
2025-04-11	39.5100	40.252000	39.510000	40.2520	+2.526%	1,369	+184.309%
2025-04-10	39.7700	39.770000	38.930000	39.2602	-5.541%	1,322	+191.491%
2025-04-09	36.4700	41.563200	36.470000	41.5632	+14.003%	3,396	+175.340%

.dark-mode .qx8brS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qx8brS{ color: #333333; background-color: white; border: 2px solid #333333; }AIVCAmplify Bloomberg AI Equal Weight ETFstock NYSE ETF

AIVC
Amplify Bloomberg AI Equal Weight ETF
stock NYSE ETF