Amplify AI Powered Equity ETF (AIEQ)

NYSEARCA: AIEQ · Real-Time Price · USD

47.32

-0.28 (-0.58%)

At close: Apr 28, 2026, 4:00 PM EDT

47.32

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

AIEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	47.40	47.40	47.29	47.29	-	-0.65%	1,742
Apr 27, 2026	47.27	47.64	47.27	47.60	47.60	0.26%	4,135
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%	3,582
Apr 22, 2026	47.09	47.33	46.88	47.33	47.33	1.03%	4,516
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%	8,140
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%	1,999
Apr 14, 2026	45.74	46.24	45.74	46.18	46.18	1.29%	2,582
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%	4,136
Apr 7, 2026	43.49	43.75	43.42	43.71	43.71	-0.07%	2,891
Apr 6, 2026	43.54	43.75	43.54	43.74	43.74	0.32%	3,964
Apr 2, 2026	42.91	43.73	42.91	43.60	43.60	0.12%	2,616
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%	3,688
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%	4,302
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%	5,237
Mar 23, 2026	43.54	43.92	43.51	43.56	43.56	1.11%	19,256
Mar 20, 2026	43.46	43.73	42.97	43.09	43.09	-1.72%	4,459
Mar 19, 2026	43.67	43.84	43.62	43.84	43.84	-0.24%	2,421
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	-0.74%	4,141
Mar 12, 2026	44.42	44.42	44.17	44.17	44.16	-1.37%	2,383
Mar 11, 2026	44.89	45.05	44.60	44.78	44.78	-0.34%	4,222
Mar 10, 2026	45.04	45.33	44.87	44.94	44.93	-0.17%	4,698
Mar 9, 2026	44.25	45.06	44.01	45.01	45.01	0.49%	5,576
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%	2,979
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%	8,208
Mar 2, 2026	45.12	45.70	45.12	45.63	45.63	-0.20%	6,012
Feb 27, 2026	45.60	45.74	45.47	45.73	45.73	-0.33%	4,282
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%	2,643
Feb 24, 2026	45.44	45.98	45.44	45.86	45.85	0.82%	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%	7,933
Feb 13, 2026	45.47	45.88	45.29	45.54	45.54	0.02%	2,475
Feb 12, 2026	46.42	46.42	45.51	45.54	45.54	-1.56%	2,980
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%	2,672
Feb 9, 2026	45.87	46.28	45.85	46.19	46.18	0.42%	5,967
Feb 6, 2026	45.31	45.99	45.31	45.99	45.99	2.20%	2,088
Feb 5, 2026	45.38	45.38	44.85	45.00	45.00	-1.41%	2,977
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
Feb 2, 2026	45.55	46.13	45.55	46.01	46.00	0.73%	6,074
Jan 30, 2026	45.80	45.80	45.39	45.67	45.67	-0.17%	3,239
Jan 29, 2026	45.93	46.05	45.51	45.75	45.75	-0.19%	4,841
Jan 28, 2026	45.94	46.00	45.77	45.83	45.83	-0.13%	6,079
Jan 27, 2026	45.85	45.97	45.82	45.89	45.89	0.24%	5,300
Jan 26, 2026	45.56	45.78	45.56	45.78	45.78	0.58%	3,911
Jan 23, 2026	45.52	45.60	45.36	45.52	45.52	0.07%	4,311
Jan 22, 2026	45.52	45.64	45.41	45.49	45.49	0.50%	3,919
Jan 21, 2026	44.74	45.26	44.74	45.26	45.26	1.19%	2,112
Jan 20, 2026	44.98	45.23	44.71	44.73	44.73	-2.19%	9,275
Jan 16, 2026	45.90	45.90	45.62	45.73	45.73	0.10%	8,230
Jan 15, 2026	45.72	45.91	45.68	45.68	45.68	0.16%	5,730
Jan 14, 2026	45.56	45.67	45.34	45.61	45.61	-0.40%	34,739
Jan 13, 2026	45.91	46.00	45.64	45.79	45.79	-0.26%	5,905
Jan 12, 2026	45.62	45.98	45.62	45.91	45.91	0.07%	5,380
Jan 9, 2026	45.58	45.98	45.58	45.88	45.88	0.68%	4,991
Jan 8, 2026	45.52	45.69	45.51	45.57	45.57	0.10%	5,381
Jan 7, 2026	45.71	45.85	45.45	45.53	45.53	-0.32%	4,476
Jan 6, 2026	45.41	45.73	45.41	45.67	45.67	0.59%	5,376
Jan 5, 2026	45.32	45.52	45.31	45.40	45.40	0.65%	5,761
Jan 2, 2026	45.15	45.33	44.99	45.11	45.11	-0.08%	5,100
Dec 31, 2025	45.54	45.54	45.15	45.15	45.15	-0.79%	5,318
Dec 30, 2025	45.55	45.57	45.45	45.51	45.51	-0.57%	3,582
Dec 29, 2025	45.71	45.87	45.66	45.77	45.57	-0.44%	7,537
Dec 26, 2025	45.97	45.98	45.90	45.97	45.77	0.15%	2,110
Dec 24, 2025	45.88	45.98	45.80	45.90	45.71	0.34%	2,876
Dec 23, 2025	45.58	45.75	45.55	45.75	45.55	0.23%	5,930
Dec 22, 2025	45.58	45.69	45.53	45.64	45.45	0.63%	2,928
Dec 19, 2025	45.23	45.48	45.23	45.36	45.16	0.82%	2,235
Dec 18, 2025	44.97	45.30	44.95	44.99	44.80	0.81%	2,504
Dec 17, 2025	45.16	45.16	44.58	44.63	44.44	-1.11%	2,258
Dec 16, 2025	45.01	45.18	44.78	45.13	44.93	0.11%	4,939
Dec 15, 2025	45.40	45.40	45.04	45.08	44.88	-0.10%	2,658
Dec 12, 2025	45.75	45.75	45.00	45.12	44.93	-1.15%	6,122
Dec 11, 2025	45.19	45.70	45.19	45.65	45.45	0.44%	2,164
Dec 10, 2025	45.16	45.45	45.00	45.45	45.25	0.77%	5,347
Dec 9, 2025	45.18	45.18	45.05	45.10	44.91	-0.06%	2,947
Dec 8, 2025	45.39	45.39	45.01	45.13	44.93	-0.40%	4,358
Dec 5, 2025	45.43	45.53	45.27	45.31	45.11	0.12%	4,309
Dec 4, 2025	45.16	45.32	45.16	45.25	45.06	0.24%	2,180
Dec 3, 2025	44.99	45.21	44.94	45.14	44.95	0.15%	2,620