Amplify Bloomberg AI Value Chain ETF (AIVC)
NYSEARCA: AIVC · Real-Time Price · USD
69.16
+0.89 (1.30%)
Dec 5, 2025, 4:00 PM EST - Market closed
AIVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.68 | 69.16 | 68.68 | 69.16 | 69.16 | 1.30% | 4,664 |
| Dec 4, 2025 | 68.28 | 68.28 | 68.28 | 68.28 | 68.27 | 0.46% | 181 |
| Dec 3, 2025 | 67.29 | 67.96 | 67.29 | 67.96 | 67.96 | 0.14% | 595 |
| Dec 2, 2025 | 67.92 | 68.73 | 67.87 | 67.87 | 67.87 | 1.32% | 1,402 |
| Dec 1, 2025 | 68.65 | 68.65 | 66.27 | 66.98 | 66.98 | 0.05% | 2,168 |
| Nov 28, 2025 | 66.20 | 67.01 | 66.20 | 66.95 | 66.95 | 1.32% | 4,013 |
| Nov 26, 2025 | 65.84 | 66.17 | 65.47 | 66.08 | 66.08 | 2.18% | 1,507 |
| Nov 25, 2025 | 63.51 | 64.83 | 63.51 | 64.67 | 64.67 | -0.30% | 4,519 |
| Nov 24, 2025 | 63.00 | 64.86 | 63.00 | 64.86 | 64.86 | 4.05% | 1,644 |
| Nov 21, 2025 | 61.86 | 62.90 | 61.11 | 62.34 | 62.34 | -0.27% | 3,717 |
| Nov 20, 2025 | 64.94 | 64.94 | 62.51 | 62.51 | 62.51 | -3.70% | 1,587 |
| Nov 19, 2025 | 64.69 | 64.91 | 64.62 | 64.91 | 64.91 | 0.73% | 664 |
| Nov 18, 2025 | 66.75 | 66.75 | 63.92 | 64.44 | 64.44 | -1.96% | 4,015 |
| Nov 17, 2025 | 67.14 | 67.14 | 65.73 | 65.73 | 65.72 | -2.18% | 3,941 |
| Nov 14, 2025 | 65.01 | 67.75 | 65.01 | 67.19 | 67.19 | 0.16% | 2,528 |
| Nov 13, 2025 | 68.17 | 68.17 | 66.80 | 67.08 | 67.08 | -3.37% | 1,114 |
| Nov 12, 2025 | 70.00 | 70.00 | 69.24 | 69.42 | 69.42 | 0.27% | 6,881 |
| Nov 11, 2025 | 70.25 | 70.25 | 69.24 | 69.24 | 69.24 | -2.29% | 935 |
| Nov 10, 2025 | 71.01 | 71.01 | 70.58 | 70.86 | 70.86 | 2.77% | 2,098 |
| Nov 7, 2025 | 68.08 | 68.95 | 67.06 | 68.95 | 68.95 | -0.90% | 6,355 |
| Nov 6, 2025 | 70.50 | 70.51 | 69.34 | 69.57 | 69.57 | -1.30% | 13,314 |
| Nov 5, 2025 | 70.65 | 70.65 | 70.49 | 70.49 | 70.49 | 1.43% | 648 |
| Nov 4, 2025 | 70.42 | 70.45 | 69.49 | 69.50 | 69.50 | -4.24% | 1,653 |
| Nov 3, 2025 | 72.43 | 72.79 | 72.31 | 72.58 | 72.58 | 0.59% | 1,287 |
| Oct 31, 2025 | 72.30 | 72.48 | 72.00 | 72.15 | 72.15 | 1.29% | 15,679 |
| Oct 30, 2025 | 71.87 | 71.89 | 71.23 | 71.23 | 71.23 | -1.16% | 1,033 |
| Oct 29, 2025 | 72.05 | 72.30 | 71.91 | 72.07 | 72.07 | 1.38% | 1,586 |
| Oct 28, 2025 | 71.00 | 71.09 | 70.71 | 71.09 | 71.09 | 0.31% | 2,515 |
| Oct 27, 2025 | 71.59 | 71.59 | 69.89 | 70.87 | 70.87 | 2.22% | 1,830 |
| Oct 24, 2025 | 69.39 | 69.65 | 69.15 | 69.33 | 69.33 | 2.14% | 2,114 |
| Oct 23, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | 1.83% | 719 |
| Oct 22, 2025 | 67.50 | 67.50 | 66.10 | 66.66 | 66.66 | -1.27% | 1,693 |
| Oct 21, 2025 | 67.03 | 67.56 | 67.03 | 67.52 | 67.52 | -0.49% | 1,372 |
| Oct 20, 2025 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 1.48% | 799 |
| Oct 17, 2025 | 66.68 | 67.15 | 66.54 | 66.87 | 66.87 | -0.24% | 1,496 |
| Oct 16, 2025 | 67.68 | 67.68 | 67.03 | 67.03 | 67.03 | 0.78% | 903 |
| Oct 15, 2025 | 65.97 | 66.78 | 65.97 | 66.51 | 66.51 | 2.12% | 9,645 |
| Oct 14, 2025 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | -2.01% | 216 |
| Oct 13, 2025 | 65.61 | 66.63 | 65.61 | 66.47 | 66.47 | 3.65% | 980 |
| Oct 10, 2025 | 66.96 | 66.96 | 64.13 | 64.13 | 64.13 | -5.02% | 2,549 |
| Oct 9, 2025 | 67.39 | 67.54 | 67.13 | 67.52 | 67.52 | -0.35% | 3,626 |
| Oct 8, 2025 | 65.70 | 67.76 | 64.51 | 67.76 | 67.76 | 2.95% | 13,594 |
| Oct 7, 2025 | 68.92 | 68.92 | 65.26 | 65.82 | 65.82 | -1.54% | 2,647 |
| Oct 6, 2025 | 67.39 | 67.39 | 66.85 | 66.85 | 66.85 | 2.22% | 1,722 |
| Oct 3, 2025 | 66.00 | 66.09 | 65.40 | 65.40 | 65.40 | -0.39% | 1,571 |
| Oct 2, 2025 | 65.76 | 66.21 | 65.51 | 65.66 | 65.66 | 1.25% | 3,498 |
| Oct 1, 2025 | 63.70 | 64.85 | 63.70 | 64.85 | 64.84 | 2.16% | 410 |
| Sep 30, 2025 | 63.00 | 63.47 | 63.00 | 63.47 | 63.47 | 0.24% | 613 |
| Sep 29, 2025 | 63.72 | 63.76 | 63.20 | 63.32 | 63.32 | 1.36% | 2,553 |
| Sep 26, 2025 | 62.37 | 62.47 | 62.37 | 62.47 | 62.47 | -0.50% | 984 |
| Sep 25, 2025 | 63.73 | 63.73 | 62.56 | 62.79 | 62.79 | -0.32% | 2,652 |
| Sep 24, 2025 | 63.80 | 63.80 | 62.97 | 62.99 | 62.99 | -1.51% | 1,304 |
| Sep 23, 2025 | 64.97 | 64.97 | 63.96 | 63.96 | 63.96 | -0.85% | 1,063 |
| Sep 22, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.40% | 360 |
| Sep 19, 2025 | 64.88 | 64.88 | 63.25 | 63.62 | 63.62 | 0.15% | 957 |
| Sep 18, 2025 | 63.30 | 63.53 | 63.30 | 63.52 | 63.52 | 2.12% | 2,077 |
| Sep 17, 2025 | 62.05 | 62.49 | 61.70 | 62.20 | 62.20 | -0.43% | 39,452 |
| Sep 16, 2025 | 62.38 | 62.47 | 62.38 | 62.47 | 62.47 | 0.41% | 778 |
| Sep 15, 2025 | 62.06 | 62.31 | 62.06 | 62.22 | 62.22 | 1.24% | 602 |
| Sep 12, 2025 | 61.50 | 61.50 | 61.45 | 61.45 | 61.45 | -0.03% | 290 |
| Sep 11, 2025 | 61.46 | 61.47 | 61.46 | 61.47 | 61.47 | 0.90% | 434 |
| Sep 10, 2025 | 61.00 | 61.35 | 60.72 | 60.92 | 60.92 | 1.43% | 2,593 |
| Sep 9, 2025 | 59.33 | 60.11 | 59.33 | 60.06 | 60.06 | 1.82% | 6,743 |
| Sep 8, 2025 | 58.97 | 58.99 | 58.97 | 58.99 | 58.99 | 0.73% | 679 |
| Sep 5, 2025 | 58.19 | 58.56 | 58.19 | 58.56 | 58.56 | 1.82% | 867 |
| Sep 4, 2025 | 56.84 | 57.52 | 56.84 | 57.52 | 57.52 | 1.29% | 738 |
| Sep 3, 2025 | 56.52 | 56.79 | 56.52 | 56.79 | 56.79 | 0.97% | 502 |
| Sep 2, 2025 | 55.72 | 56.24 | 55.72 | 56.24 | 56.24 | -1.18% | 6,095 |
| Aug 29, 2025 | 57.41 | 57.41 | 56.91 | 56.91 | 56.91 | -2.74% | 891 |
| Aug 28, 2025 | 56.88 | 58.64 | 56.88 | 58.52 | 58.52 | 2.88% | 14,769 |
| Aug 27, 2025 | 56.42 | 57.00 | 56.42 | 56.88 | 56.88 | 1.99% | 1,182 |
| Aug 26, 2025 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | 0.30% | 134 |
| Aug 25, 2025 | 55.67 | 55.67 | 55.34 | 55.60 | 55.60 | -0.24% | 4,814 |
| Aug 22, 2025 | 55.50 | 55.73 | 55.50 | 55.73 | 55.73 | 2.37% | 361 |
| Aug 21, 2025 | 54.62 | 55.04 | 54.12 | 54.44 | 54.44 | -0.35% | 3,672 |
| Aug 20, 2025 | 54.41 | 54.63 | 54.41 | 54.63 | 54.63 | -0.85% | 264 |
| Aug 19, 2025 | 55.99 | 55.99 | 55.06 | 55.10 | 55.10 | -2.85% | 1,134 |
| Aug 18, 2025 | 56.50 | 56.72 | 56.50 | 56.72 | 56.72 | 0.78% | 494 |
| Aug 15, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | -0.14% | 40 |
| Aug 14, 2025 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | -0.65% | 37 |
| Aug 13, 2025 | 56.61 | 56.73 | 56.16 | 56.73 | 56.73 | 0.41% | 909 |
| Aug 12, 2025 | 55.33 | 56.50 | 55.33 | 56.50 | 56.50 | 2.23% | 1,900 |
| Aug 11, 2025 | 55.91 | 55.91 | 55.27 | 55.27 | 55.27 | -1.11% | 629 |
| Aug 8, 2025 | 55.69 | 55.94 | 55.69 | 55.89 | 55.89 | 0.37% | 926 |
| Aug 7, 2025 | 56.21 | 56.76 | 55.38 | 55.68 | 55.68 | 0.38% | 1,251 |
| Aug 6, 2025 | 55.38 | 55.59 | 55.16 | 55.47 | 55.47 | 0.37% | 1,026 |
| Aug 5, 2025 | 55.09 | 55.27 | 55.09 | 55.27 | 55.27 | 0.27% | 503 |
| Aug 4, 2025 | 54.80 | 55.14 | 54.80 | 55.12 | 55.12 | 1.79% | 527 |
| Aug 1, 2025 | 54.57 | 54.57 | 54.09 | 54.15 | 54.15 | -2.53% | 1,080 |
| Jul 31, 2025 | 57.87 | 57.87 | 55.52 | 55.55 | 55.55 | -2.08% | 1,783 |
| Jul 30, 2025 | 56.76 | 56.76 | 56.53 | 56.73 | 56.73 | 0.35% | 1,668 |
| Jul 29, 2025 | 56.90 | 57.13 | 56.53 | 56.53 | 56.53 | 0.95% | 1,232 |
| Jul 28, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.69% | 612 |
| Jul 25, 2025 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | 0.72% | 35 |
| Jul 24, 2025 | 55.07 | 55.22 | 55.07 | 55.22 | 55.22 | -0.08% | 729 |
| Jul 23, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | 1.81% | 82 |
| Jul 22, 2025 | 54.46 | 54.46 | 54.09 | 54.28 | 54.28 | -1.37% | 1,159 |
| Jul 21, 2025 | 55.00 | 55.54 | 55.00 | 55.04 | 55.04 | 0.29% | 1,846 |
| Jul 18, 2025 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | 0.18% | 33 |
| Jul 17, 2025 | 54.49 | 54.81 | 54.37 | 54.78 | 54.78 | 0.98% | 2,148 |