Amplify AI Powered Equity ETF (AIEQ)
NYSEARCA: AIEQ · Real-Time Price · USD
45.31
+0.06 (0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed
AIEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.43 | 45.53 | 45.41 | 45.27 | - | 0.04% | 1,924 |
| Dec 4, 2025 | 45.16 | 45.32 | 45.16 | 45.25 | 45.25 | 0.24% | 2,180 |
| Dec 3, 2025 | 44.99 | 45.21 | 44.94 | 45.14 | 45.14 | 0.15% | 2,611 |
| Dec 2, 2025 | 45.04 | 45.17 | 44.92 | 45.08 | 45.08 | 0.40% | 3,626 |
| Dec 1, 2025 | 44.66 | 45.14 | 44.66 | 44.90 | 44.90 | -0.21% | 5,215 |
| Nov 28, 2025 | 44.79 | 45.00 | 44.77 | 44.99 | 44.99 | 0.35% | 2,576 |
| Nov 26, 2025 | 44.60 | 44.93 | 44.42 | 44.83 | 44.83 | 0.91% | 3,381 |
| Nov 25, 2025 | 43.83 | 44.43 | 43.82 | 44.43 | 44.43 | 0.87% | 3,621 |
| Nov 24, 2025 | 43.75 | 44.10 | 43.65 | 44.05 | 44.04 | 1.20% | 2,909 |
| Nov 21, 2025 | 43.16 | 43.71 | 42.91 | 43.52 | 43.52 | 0.68% | 3,936 |
| Nov 20, 2025 | 44.54 | 44.54 | 43.22 | 43.23 | 43.23 | -1.52% | 7,352 |
| Nov 19, 2025 | 43.73 | 44.02 | 43.68 | 43.90 | 43.90 | 0.26% | 4,035 |
| Nov 18, 2025 | 43.76 | 44.05 | 43.55 | 43.78 | 43.78 | -0.40% | 3,391 |
| Nov 17, 2025 | 44.29 | 44.53 | 43.85 | 43.96 | 43.96 | -1.28% | 4,051 |
| Nov 14, 2025 | 44.01 | 44.72 | 44.00 | 44.53 | 44.53 | 0.06% | 10,832 |
| Nov 13, 2025 | 45.18 | 45.18 | 44.50 | 44.50 | 44.50 | -1.81% | 5,769 |
| Nov 12, 2025 | 45.39 | 45.40 | 45.18 | 45.32 | 45.32 | -0.01% | 4,320 |
| Nov 11, 2025 | 45.24 | 45.33 | 45.10 | 45.33 | 45.33 | -0.02% | 5,590 |
| Nov 10, 2025 | 45.03 | 45.34 | 44.93 | 45.34 | 45.34 | 1.65% | 4,487 |
| Nov 7, 2025 | 44.27 | 44.61 | 43.99 | 44.60 | 44.60 | 0.20% | 12,657 |
| Nov 6, 2025 | 45.09 | 45.09 | 44.44 | 44.51 | 44.51 | -1.45% | 6,338 |
| Nov 5, 2025 | 44.99 | 45.38 | 44.84 | 45.17 | 45.17 | 0.42% | 3,465 |
| Nov 4, 2025 | 45.10 | 45.32 | 44.98 | 44.98 | 44.98 | -1.65% | 3,307 |
| Nov 3, 2025 | 45.84 | 45.84 | 45.48 | 45.73 | 45.73 | 0.03% | 8,066 |
| Oct 31, 2025 | 45.92 | 45.92 | 45.44 | 45.72 | 45.72 | 0.22% | 3,850 |
| Oct 30, 2025 | 45.88 | 46.06 | 45.62 | 45.62 | 45.62 | -1.54% | 5,752 |
| Oct 29, 2025 | 46.62 | 46.63 | 46.16 | 46.33 | 46.33 | -0.21% | 3,592 |
| Oct 28, 2025 | 46.39 | 46.52 | 46.29 | 46.43 | 46.43 | 0.19% | 5,093 |
| Oct 27, 2025 | 46.30 | 46.34 | 46.12 | 46.34 | 46.34 | 1.11% | 7,336 |
| Oct 24, 2025 | 45.69 | 45.99 | 45.69 | 45.84 | 45.84 | 0.52% | 4,623 |
| Oct 23, 2025 | 45.40 | 45.67 | 45.32 | 45.60 | 45.60 | 0.62% | 2,904 |
| Oct 22, 2025 | 45.54 | 45.54 | 45.07 | 45.32 | 45.32 | -0.48% | 4,112 |
| Oct 21, 2025 | 45.46 | 45.55 | 45.30 | 45.54 | 45.54 | 0.41% | 4,506 |
| Oct 20, 2025 | 45.01 | 45.43 | 45.01 | 45.36 | 45.36 | 1.04% | 7,392 |
| Oct 17, 2025 | 44.62 | 44.89 | 44.60 | 44.89 | 44.89 | 0.51% | 2,658 |
| Oct 16, 2025 | 44.90 | 45.00 | 44.44 | 44.66 | 44.66 | -0.23% | 3,749 |
| Oct 15, 2025 | 45.04 | 45.04 | 44.73 | 44.77 | 44.77 | -0.04% | 2,624 |
| Oct 14, 2025 | 44.47 | 45.10 | 44.33 | 44.79 | 44.79 | -0.10% | 3,790 |
| Oct 13, 2025 | 44.63 | 44.88 | 44.61 | 44.83 | 44.83 | 1.33% | 5,396 |
| Oct 10, 2025 | 45.44 | 45.44 | 44.24 | 44.24 | 44.24 | -2.48% | 4,460 |
| Oct 9, 2025 | 45.61 | 45.61 | 45.25 | 45.37 | 45.37 | -0.20% | 18,276 |
| Oct 8, 2025 | 45.10 | 45.50 | 45.10 | 45.46 | 45.46 | 0.72% | 4,657 |
| Oct 7, 2025 | 45.28 | 45.31 | 45.08 | 45.13 | 45.13 | -0.23% | 4,882 |
| Oct 6, 2025 | 45.37 | 45.37 | 45.10 | 45.24 | 45.24 | 0.41% | 33,903 |
| Oct 3, 2025 | 45.16 | 45.21 | 45.00 | 45.05 | 45.05 | 0.16% | 6,396 |
| Oct 2, 2025 | 45.12 | 45.12 | 44.81 | 44.98 | 44.98 | 0.14% | 6,890 |
| Oct 1, 2025 | 44.63 | 44.93 | 44.63 | 44.92 | 44.92 | 0.06% | 6,289 |
| Sep 30, 2025 | 44.65 | 44.89 | 44.59 | 44.89 | 44.89 | 0.37% | 4,386 |
| Sep 29, 2025 | 44.77 | 44.88 | 44.72 | 44.73 | 44.73 | 0.27% | 3,763 |
| Sep 26, 2025 | 44.50 | 44.61 | 44.37 | 44.61 | 44.61 | 0.58% | 2,927 |
| Sep 25, 2025 | 44.41 | 44.47 | 44.10 | 44.35 | 44.35 | -0.60% | 4,452 |
| Sep 24, 2025 | 44.80 | 44.82 | 44.57 | 44.61 | 44.61 | -0.50% | 3,521 |
| Sep 23, 2025 | 45.11 | 45.11 | 44.73 | 44.84 | 44.84 | -0.86% | 2,821 |
| Sep 22, 2025 | 44.71 | 45.23 | 44.66 | 45.23 | 45.23 | 0.79% | 6,749 |
| Sep 19, 2025 | 44.75 | 44.88 | 44.64 | 44.88 | 44.88 | 0.45% | 5,710 |
| Sep 18, 2025 | 44.60 | 44.70 | 44.60 | 44.68 | 44.68 | 0.64% | 2,348 |
| Sep 17, 2025 | 44.53 | 44.61 | 44.29 | 44.39 | 44.39 | -0.29% | 4,342 |
| Sep 16, 2025 | 44.53 | 44.57 | 44.44 | 44.52 | 44.52 | 0.04% | 4,740 |
| Sep 15, 2025 | 44.50 | 44.62 | 44.48 | 44.50 | 44.50 | 0.19% | 5,096 |
| Sep 12, 2025 | 44.49 | 44.55 | 44.37 | 44.42 | 44.42 | -0.36% | 4,029 |
| Sep 11, 2025 | 44.48 | 44.62 | 44.44 | 44.58 | 44.57 | 0.98% | 6,031 |
| Sep 10, 2025 | 44.40 | 44.46 | 44.01 | 44.14 | 44.14 | 0.03% | 5,284 |
| Sep 9, 2025 | 44.01 | 44.13 | 43.87 | 44.13 | 44.13 | 0.48% | 2,614 |
| Sep 8, 2025 | 44.02 | 44.06 | 43.84 | 43.92 | 43.92 | 0.14% | 3,336 |
| Sep 5, 2025 | 44.09 | 44.09 | 43.63 | 43.86 | 43.86 | -0.28% | 1,393 |
| Sep 4, 2025 | 43.73 | 44.00 | 43.73 | 43.98 | 43.98 | 0.66% | 3,849 |
| Sep 3, 2025 | 43.71 | 43.74 | 43.61 | 43.69 | 43.69 | 0.22% | 1,774 |
| Sep 2, 2025 | 43.35 | 43.65 | 43.25 | 43.60 | 43.60 | -0.81% | 5,884 |
| Aug 29, 2025 | 44.22 | 44.22 | 43.95 | 43.95 | 43.95 | -0.76% | 1,996 |
| Aug 28, 2025 | 44.11 | 44.30 | 43.98 | 44.29 | 44.29 | 0.20% | 4,913 |
| Aug 27, 2025 | 44.01 | 44.24 | 44.01 | 44.20 | 44.20 | 0.47% | 3,071 |
| Aug 26, 2025 | 43.87 | 43.99 | 43.78 | 43.99 | 43.99 | 0.39% | 4,105 |
| Aug 25, 2025 | 43.97 | 44.08 | 43.81 | 43.82 | 43.82 | -0.46% | 4,627 |
| Aug 22, 2025 | 43.51 | 44.19 | 43.51 | 44.03 | 44.03 | 1.38% | 4,223 |
| Aug 21, 2025 | 43.41 | 43.49 | 43.33 | 43.43 | 43.43 | -0.36% | 2,007 |
| Aug 20, 2025 | 43.48 | 43.59 | 43.19 | 43.59 | 43.59 | -0.25% | 2,942 |
| Aug 19, 2025 | 43.95 | 44.11 | 43.62 | 43.70 | 43.69 | -0.58% | 6,411 |
| Aug 18, 2025 | 43.97 | 44.05 | 43.90 | 43.95 | 43.95 | 0.01% | 6,403 |
| Aug 15, 2025 | 44.05 | 44.06 | 43.92 | 43.94 | 43.94 | 0.01% | 3,177 |
| Aug 14, 2025 | 43.81 | 43.94 | 43.78 | 43.94 | 43.94 | 0.12% | 5,375 |
| Aug 13, 2025 | 43.88 | 43.89 | 43.75 | 43.89 | 43.89 | 0.55% | 2,879 |
| Aug 12, 2025 | 43.31 | 43.70 | 43.24 | 43.65 | 43.65 | 1.27% | 5,997 |
| Aug 11, 2025 | 43.23 | 43.30 | 43.10 | 43.10 | 43.10 | -0.13% | 6,714 |
| Aug 8, 2025 | 43.05 | 43.23 | 43.04 | 43.16 | 43.16 | 0.70% | 2,817 |
| Aug 7, 2025 | 43.13 | 43.26 | 42.68 | 42.86 | 42.86 | -0.49% | 4,140 |
| Aug 6, 2025 | 42.76 | 43.15 | 42.76 | 43.07 | 43.07 | 0.66% | 2,719 |
| Aug 5, 2025 | 42.97 | 42.97 | 42.73 | 42.79 | 42.79 | -0.28% | 3,177 |
| Aug 4, 2025 | 42.59 | 42.91 | 42.59 | 42.91 | 42.91 | 1.21% | 4,974 |
| Aug 1, 2025 | 42.78 | 42.78 | 42.28 | 42.39 | 42.39 | -1.48% | 7,836 |
| Jul 31, 2025 | 43.55 | 43.55 | 43.00 | 43.03 | 43.03 | -0.49% | 5,583 |
| Jul 30, 2025 | 43.52 | 43.52 | 43.05 | 43.24 | 43.24 | -0.44% | 2,684 |
| Jul 29, 2025 | 43.65 | 43.65 | 43.37 | 43.43 | 43.43 | -0.50% | 3,602 |
| Jul 28, 2025 | 43.80 | 43.80 | 43.57 | 43.65 | 43.65 | -0.07% | 6,576 |
| Jul 25, 2025 | 43.68 | 43.77 | 43.53 | 43.68 | 43.68 | 0.67% | 5,886 |
| Jul 24, 2025 | 43.50 | 43.55 | 43.39 | 43.39 | 43.39 | -0.01% | 9,288 |
| Jul 23, 2025 | 43.25 | 43.40 | 43.14 | 43.40 | 43.40 | 1.04% | 3,173 |
| Jul 22, 2025 | 43.01 | 43.01 | 42.80 | 42.95 | 42.95 | -0.02% | 2,940 |
| Jul 21, 2025 | 43.12 | 43.21 | 42.92 | 42.96 | 42.96 | 0.25% | 10,191 |
| Jul 18, 2025 | 43.00 | 43.00 | 42.73 | 42.85 | 42.85 | -0.14% | 3,293 |
| Jul 17, 2025 | 42.62 | 42.94 | 42.62 | 42.91 | 42.91 | 0.68% | 3,020 |