Amplify AI Powered Equity ETF (AIEQ)
NYSEARCA: AIEQ · Real-Time Price · USD
48.59
+0.03 (0.05%)
Jun 26, 2026, 4:00 PM EDT - Market closed
AIEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 48.27 | 48.69 | 48.27 | 48.59 | 48.59 | 0.04% | 7,815 |
| Jun 25, 2026 | 48.85 | 48.94 | 48.50 | 48.57 | 48.56 | -0.28% | 2,709 |
| Jun 24, 2026 | 48.67 | 48.98 | 48.67 | 48.70 | 48.70 | -0.15% | 3,191 |
| Jun 23, 2026 | 48.76 | 49.08 | 48.66 | 48.77 | 48.77 | -1.27% | 5,631 |
| Jun 22, 2026 | 49.53 | 49.69 | 49.35 | 49.40 | 49.40 | -0.47% | 10,939 |
| Jun 18, 2026 | 49.66 | 49.67 | 49.53 | 49.63 | 49.63 | 1.31% | 1,206 |
| Jun 17, 2026 | 49.56 | 49.72 | 48.99 | 48.99 | 48.99 | -1.45% | 11,277 |
| Jun 16, 2026 | 49.89 | 50.00 | 49.71 | 49.71 | 49.71 | -0.55% | 4,712 |
| Jun 15, 2026 | 49.62 | 50.12 | 49.62 | 49.99 | 49.99 | 1.67% | 3,834 |
| Jun 12, 2026 | 48.90 | 49.26 | 48.90 | 49.17 | 49.16 | 0.52% | 6,632 |
| Jun 11, 2026 | 48.35 | 48.91 | 48.03 | 48.91 | 48.91 | 1.58% | 5,576 |
| Jun 10, 2026 | 48.80 | 48.80 | 48.05 | 48.15 | 48.15 | -1.41% | 3,883 |
| Jun 9, 2026 | 49.39 | 49.44 | 48.18 | 48.84 | 48.84 | -0.21% | 5,367 |
| Jun 8, 2026 | 49.34 | 49.34 | 48.94 | 48.94 | 48.94 | -0.01% | 9,181 |
| Jun 5, 2026 | 49.75 | 49.76 | 48.68 | 48.94 | 48.94 | -2.33% | 3,004 |
| Jun 4, 2026 | 49.74 | 50.24 | 49.74 | 50.11 | 50.11 | 0.38% | 3,455 |
| Jun 3, 2026 | 50.14 | 50.14 | 49.85 | 49.92 | 49.92 | -0.53% | 3,344 |
| Jun 2, 2026 | 50.21 | 50.32 | 50.10 | 50.19 | 50.19 | -0.03% | 4,435 |
| Jun 1, 2026 | 49.97 | 50.29 | 49.97 | 50.20 | 50.20 | 0.20% | 4,636 |
| May 29, 2026 | 50.17 | 50.22 | 50.04 | 50.11 | 50.10 | 0.29% | 3,614 |
| May 28, 2026 | 49.59 | 50.03 | 49.59 | 49.96 | 49.96 | 0.68% | 7,676 |
| May 27, 2026 | 49.70 | 49.88 | 49.52 | 49.62 | 49.62 | -0.01% | 4,424 |
| May 26, 2026 | 49.50 | 49.92 | 49.50 | 49.63 | 49.63 | 0.60% | 6,638 |
| May 22, 2026 | 49.32 | 49.57 | 49.23 | 49.33 | 49.33 | 0.64% | 3,594 |
| May 21, 2026 | 48.87 | 49.12 | 48.61 | 49.02 | 49.02 | 0.47% | 7,119 |
| May 20, 2026 | 48.54 | 48.87 | 48.28 | 48.79 | 48.79 | 1.09% | 6,157 |
| May 19, 2026 | 48.44 | 48.67 | 48.27 | 48.27 | 48.27 | -1.08% | 5,581 |
| May 18, 2026 | 48.78 | 48.99 | 48.47 | 48.79 | 48.79 | -0.09% | 8,793 |
| May 15, 2026 | 49.04 | 49.20 | 48.77 | 48.84 | 48.84 | -1.18% | 3,576 |
| May 14, 2026 | 49.17 | 49.55 | 49.17 | 49.42 | 49.42 | 0.56% | 3,898 |
| May 13, 2026 | 48.91 | 49.28 | 48.74 | 49.14 | 49.14 | 0.45% | 4,237 |
| May 12, 2026 | 48.98 | 48.98 | 48.57 | 48.92 | 48.92 | -0.34% | 5,735 |
| May 11, 2026 | 48.79 | 49.24 | 48.79 | 49.09 | 49.09 | 0.33% | 4,150 |
| May 8, 2026 | 48.94 | 49.05 | 48.81 | 48.93 | 48.93 | 0.80% | 2,849 |
| May 7, 2026 | 48.87 | 48.88 | 48.54 | 48.54 | 48.54 | -0.29% | 2,516 |
| May 6, 2026 | 48.23 | 48.68 | 48.23 | 48.68 | 48.68 | 1.62% | 8,061 |
| May 5, 2026 | 47.82 | 47.95 | 47.63 | 47.91 | 47.91 | 0.99% | 1,624 |
| May 4, 2026 | 47.76 | 47.76 | 47.39 | 47.44 | 47.44 | -0.77% | 2,808 |
| May 1, 2026 | 47.84 | 48.01 | 47.80 | 47.81 | 47.81 | 0.07% | 3,122 |
| Apr 30, 2026 | 47.67 | 47.78 | 47.17 | 47.78 | 47.77 | 1.24% | 2,115 |
| Apr 29, 2026 | 47.44 | 47.44 | 47.05 | 47.19 | 47.19 | -0.29% | 5,094 |
| Apr 28, 2026 | 47.40 | 47.40 | 47.09 | 47.32 | 47.32 | -0.58% | 4,668 |
| Apr 27, 2026 | 47.27 | 47.64 | 47.27 | 47.60 | 47.60 | 0.26% | 4,154 |
| Apr 24, 2026 | 47.23 | 47.50 | 47.23 | 47.48 | 47.48 | 0.89% | 1,204 |
| Apr 23, 2026 | 47.12 | 47.40 | 46.76 | 47.06 | 47.06 | -0.57% | 3,646 |
| Apr 22, 2026 | 47.09 | 47.33 | 46.88 | 47.33 | 47.33 | 1.03% | 4,538 |
| Apr 21, 2026 | 47.18 | 47.29 | 46.85 | 46.85 | 46.85 | -0.48% | 5,932 |
| Apr 20, 2026 | 47.22 | 47.22 | 46.91 | 47.07 | 47.07 | -0.38% | 8,141 |
| Apr 17, 2026 | 46.94 | 47.33 | 46.94 | 47.25 | 47.25 | 1.19% | 3,769 |
| Apr 16, 2026 | 46.61 | 46.71 | 46.40 | 46.70 | 46.70 | 0.53% | 3,494 |
| Apr 15, 2026 | 46.22 | 46.52 | 46.22 | 46.45 | 46.45 | 0.59% | 2,002 |
| Apr 14, 2026 | 45.74 | 46.24 | 45.74 | 46.18 | 46.18 | 1.30% | 2,583 |
| Apr 13, 2026 | 45.04 | 45.59 | 45.00 | 45.59 | 45.59 | 1.00% | 4,142 |
| Apr 10, 2026 | 45.20 | 45.34 | 45.13 | 45.14 | 45.14 | 0.07% | 2,354 |
| Apr 9, 2026 | 44.81 | 45.17 | 44.72 | 45.11 | 45.10 | 0.55% | 3,952 |
| Apr 8, 2026 | 45.03 | 45.03 | 44.63 | 44.86 | 44.86 | 2.62% | 4,137 |
| Apr 7, 2026 | 43.49 | 43.75 | 43.42 | 43.71 | 43.71 | -0.07% | 3,081 |
| Apr 6, 2026 | 43.54 | 43.75 | 43.54 | 43.74 | 43.74 | 0.32% | 4,064 |
| Apr 2, 2026 | 42.91 | 43.73 | 42.91 | 43.60 | 43.60 | 0.12% | 2,621 |
| Apr 1, 2026 | 43.44 | 43.77 | 43.44 | 43.55 | 43.55 | 0.73% | 2,782 |
| Mar 31, 2026 | 42.34 | 43.28 | 42.34 | 43.23 | 43.23 | 2.83% | 3,694 |
| Mar 30, 2026 | 42.49 | 42.49 | 41.90 | 42.05 | 42.05 | -0.35% | 10,065 |
| Mar 27, 2026 | 42.75 | 42.75 | 42.16 | 42.19 | 42.19 | -1.48% | 4,304 |
| Mar 26, 2026 | 43.27 | 43.61 | 42.83 | 42.83 | 42.83 | -1.93% | 5,668 |
| Mar 25, 2026 | 43.62 | 43.87 | 43.59 | 43.67 | 43.67 | 0.49% | 3,217 |
| Mar 24, 2026 | 43.20 | 43.47 | 43.15 | 43.46 | 43.46 | -0.24% | 5,337 |
| Mar 23, 2026 | 43.54 | 43.92 | 43.51 | 43.56 | 43.56 | 1.11% | 19,260 |
| Mar 20, 2026 | 43.46 | 43.73 | 42.97 | 43.09 | 43.09 | -1.72% | 4,549 |
| Mar 19, 2026 | 43.67 | 43.84 | 43.62 | 43.84 | 43.84 | -0.24% | 2,428 |
| Mar 18, 2026 | 44.51 | 44.51 | 43.95 | 43.95 | 43.95 | -1.38% | 2,389 |
| Mar 17, 2026 | 44.70 | 44.70 | 44.46 | 44.56 | 44.56 | 0.44% | 2,788 |
| Mar 16, 2026 | 44.27 | 44.47 | 44.27 | 44.36 | 44.36 | 1.19% | 8,131 |
| Mar 13, 2026 | 44.49 | 44.49 | 43.84 | 43.84 | 43.84 | -0.73% | 4,141 |
| Mar 12, 2026 | 44.42 | 44.42 | 44.17 | 44.17 | 44.16 | -1.37% | 2,384 |
| Mar 11, 2026 | 44.89 | 45.05 | 44.60 | 44.78 | 44.78 | -0.34% | 4,244 |
| Mar 10, 2026 | 45.04 | 45.33 | 44.87 | 44.94 | 44.93 | -0.17% | 4,894 |
| Mar 9, 2026 | 44.25 | 45.06 | 44.01 | 45.01 | 45.01 | 0.49% | 5,579 |
| Mar 6, 2026 | 44.89 | 44.93 | 44.53 | 44.79 | 44.79 | -1.16% | 2,327 |
| Mar 5, 2026 | 45.28 | 45.47 | 45.14 | 45.32 | 45.32 | -0.40% | 2,987 |
| Mar 4, 2026 | 45.43 | 45.60 | 45.43 | 45.50 | 45.50 | 0.97% | 2,301 |
| Mar 3, 2026 | 44.83 | 45.24 | 44.44 | 45.06 | 45.06 | -1.26% | 8,209 |
| Mar 2, 2026 | 45.12 | 45.70 | 45.12 | 45.63 | 45.63 | -0.20% | 6,013 |
| Feb 27, 2026 | 45.60 | 45.74 | 45.47 | 45.73 | 45.73 | -0.33% | 4,283 |
| Feb 26, 2026 | 46.06 | 46.06 | 45.57 | 45.88 | 45.88 | -0.57% | 1,850 |
| Feb 25, 2026 | 46.02 | 46.16 | 46.02 | 46.14 | 46.14 | 0.62% | 2,646 |
| Feb 24, 2026 | 45.44 | 45.98 | 45.44 | 45.86 | 45.85 | 0.81% | 4,179 |
| Feb 23, 2026 | 45.96 | 45.96 | 45.41 | 45.48 | 45.48 | -1.23% | 2,518 |
| Feb 20, 2026 | 45.51 | 46.05 | 45.51 | 46.05 | 46.05 | 1.05% | 3,671 |
| Feb 19, 2026 | 45.64 | 45.78 | 45.40 | 45.57 | 45.57 | -0.62% | 3,365 |
| Feb 18, 2026 | 45.74 | 46.05 | 45.63 | 45.85 | 45.85 | 0.80% | 4,103 |
| Feb 17, 2026 | 45.34 | 45.72 | 45.20 | 45.49 | 45.49 | -0.12% | 7,939 |
| Feb 13, 2026 | 45.47 | 45.88 | 45.29 | 45.54 | 45.54 | 0.02% | 2,500 |
| Feb 12, 2026 | 46.42 | 46.42 | 45.51 | 45.54 | 45.54 | -1.56% | 2,992 |
| Feb 11, 2026 | 46.48 | 46.48 | 46.26 | 46.26 | 46.26 | 0.24% | 1,827 |
| Feb 10, 2026 | 46.32 | 46.37 | 46.14 | 46.14 | 46.14 | -0.09% | 2,674 |
| Feb 9, 2026 | 45.87 | 46.28 | 45.85 | 46.19 | 46.18 | 0.42% | 5,983 |
| Feb 6, 2026 | 45.31 | 45.99 | 45.31 | 45.99 | 45.99 | 2.20% | 2,113 |
| Feb 5, 2026 | 45.38 | 45.38 | 44.85 | 45.00 | 45.00 | -1.41% | 3,128 |
| Feb 4, 2026 | 45.85 | 45.91 | 45.48 | 45.64 | 45.64 | - | 4,407 |
| Feb 3, 2026 | 46.07 | 46.19 | 45.48 | 45.64 | 45.64 | -0.79% | 4,031 |