Amplify Bloomberg AI Value Chain ETF (AIVC)
NYSEARCA: AIVC · Real-Time Price · USD
69.51
-0.46 (-0.66%)
Mar 6, 2026, 2:36 PM EST - Market open
AIVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 70.15 | 70.15 | 68.93 | 69.97 | 69.97 | -1.04% | 1,758 |
| Mar 4, 2026 | 70.82 | 70.82 | 70.59 | 70.71 | 70.71 | 1.87% | 957 |
| Mar 3, 2026 | 69.92 | 70.28 | 67.70 | 69.41 | 69.41 | -4.82% | 5,107 |
| Mar 2, 2026 | 71.94 | 72.93 | 71.94 | 72.93 | 72.93 | 0.64% | 703 |
| Feb 27, 2026 | 71.10 | 72.53 | 70.65 | 72.46 | 72.46 | -0.51% | 4,496 |
| Feb 26, 2026 | 72.75 | 74.36 | 71.42 | 72.83 | 72.83 | -1.57% | 7,112 |
| Feb 25, 2026 | 73.78 | 74.14 | 73.60 | 74.00 | 74.00 | 2.40% | 4,916 |
| Feb 24, 2026 | 72.52 | 72.58 | 72.20 | 72.26 | 72.26 | 2.05% | 892 |
| Feb 23, 2026 | 71.75 | 71.75 | 70.81 | 70.81 | 70.80 | -2.54% | 1,215 |
| Feb 20, 2026 | 72.82 | 73.12 | 72.65 | 72.65 | 72.65 | 0.45% | 1,442 |
| Feb 19, 2026 | 72.05 | 72.33 | 72.05 | 72.33 | 72.33 | -0.26% | 599 |
| Feb 18, 2026 | 71.47 | 73.24 | 71.47 | 72.52 | 72.52 | 1.48% | 2,866 |
| Feb 17, 2026 | 71.10 | 71.46 | 71.10 | 71.46 | 71.46 | -0.74% | 1,076 |
| Feb 13, 2026 | 71.77 | 71.99 | 71.77 | 71.99 | 71.99 | 1.15% | 555 |
| Feb 12, 2026 | 72.99 | 72.99 | 71.17 | 71.17 | 71.17 | -2.18% | 1,195 |
| Feb 11, 2026 | 73.22 | 73.22 | 71.70 | 72.76 | 72.76 | 0.09% | 1,880 |
| Feb 10, 2026 | 72.74 | 73.05 | 72.60 | 72.69 | 72.69 | 0.10% | 5,526 |
| Feb 9, 2026 | 71.85 | 72.89 | 71.85 | 72.62 | 72.62 | 2.02% | 2,122 |
| Feb 6, 2026 | 69.70 | 71.18 | 69.70 | 71.18 | 71.18 | 5.17% | 681 |
| Feb 5, 2026 | 67.98 | 68.61 | 67.00 | 67.68 | 67.68 | -1.44% | 5,720 |
| Feb 4, 2026 | 70.21 | 70.27 | 67.69 | 68.67 | 68.67 | -2.99% | 2,190 |
| Feb 3, 2026 | 70.82 | 71.14 | 69.69 | 70.79 | 70.79 | -2.04% | 3,457 |
| Feb 2, 2026 | 71.93 | 73.01 | 71.93 | 72.26 | 72.26 | 0.98% | 2,349 |
| Jan 30, 2026 | 72.94 | 72.94 | 71.56 | 71.56 | 71.56 | -2.20% | 443 |
| Jan 29, 2026 | 72.68 | 73.17 | 72.66 | 73.17 | 73.17 | -2.84% | 1,924 |
| Jan 28, 2026 | 75.83 | 75.83 | 74.95 | 75.31 | 75.31 | 1.74% | 1,703 |
| Jan 27, 2026 | 73.90 | 74.09 | 73.90 | 74.02 | 74.02 | 2.24% | 624 |
| Jan 26, 2026 | 72.42 | 72.50 | 72.40 | 72.40 | 72.40 | 1.31% | 623 |
| Jan 23, 2026 | 71.57 | 71.57 | 71.47 | 71.47 | 71.47 | -0.03% | 975 |
| Jan 22, 2026 | 71.36 | 71.49 | 71.33 | 71.49 | 71.49 | 1.50% | 1,877 |
| Jan 21, 2026 | 69.26 | 70.56 | 69.26 | 70.43 | 70.43 | 1.77% | 2,434 |
| Jan 20, 2026 | 69.48 | 70.55 | 69.19 | 69.21 | 69.20 | -2.84% | 3,054 |
| Jan 16, 2026 | 71.29 | 71.32 | 70.97 | 71.23 | 71.23 | 0.66% | 980 |
| Jan 15, 2026 | 71.54 | 71.76 | 70.76 | 70.76 | 70.76 | 0.80% | 1,055 |
| Jan 14, 2026 | 70.57 | 70.64 | 69.98 | 70.20 | 70.20 | -0.89% | 3,066 |
| Jan 13, 2026 | 70.73 | 71.39 | 70.72 | 70.83 | 70.83 | -0.79% | 1,818 |
| Jan 12, 2026 | 69.14 | 71.51 | 69.14 | 71.39 | 71.39 | 1.23% | 907 |
| Jan 9, 2026 | 70.44 | 70.52 | 70.44 | 70.52 | 70.52 | 1.54% | 474 |
| Jan 8, 2026 | 69.93 | 69.93 | 69.26 | 69.45 | 69.45 | -1.77% | 482 |
| Jan 7, 2026 | 70.77 | 70.97 | 70.71 | 70.71 | 70.71 | -0.74% | 1,158 |
| Jan 6, 2026 | 70.49 | 71.37 | 70.43 | 71.24 | 71.24 | 2.04% | 1,498 |
| Jan 5, 2026 | 70.49 | 70.49 | 69.48 | 69.82 | 69.82 | 0.84% | 2,068 |
| Jan 2, 2026 | 68.89 | 69.41 | 68.84 | 69.24 | 69.24 | 2.11% | 1,845 |
| Dec 31, 2025 | 68.25 | 68.35 | 67.81 | 67.81 | 67.81 | -1.12% | 2,552 |
| Dec 30, 2025 | 69.23 | 69.23 | 68.57 | 68.58 | 68.57 | -0.05% | 1,541 |
| Dec 29, 2025 | 68.25 | 68.61 | 68.25 | 68.61 | 68.50 | - | 1,066 |
| Dec 26, 2025 | 68.48 | 68.61 | 68.40 | 68.61 | 68.49 | 0.28% | 1,525 |
| Dec 24, 2025 | 68.45 | 68.45 | 68.37 | 68.42 | 68.30 | 0.38% | 707 |
| Dec 23, 2025 | 68.73 | 68.73 | 67.70 | 68.16 | 68.04 | 0.33% | 979 |
| Dec 22, 2025 | 67.96 | 68.04 | 67.78 | 67.94 | 67.82 | 0.90% | 1,433 |
| Dec 19, 2025 | 66.84 | 67.38 | 66.84 | 67.33 | 67.22 | 2.10% | 1,361 |
| Dec 18, 2025 | 66.43 | 66.43 | 65.94 | 65.94 | 65.83 | 1.91% | 980 |
| Dec 17, 2025 | 66.91 | 66.91 | 64.71 | 64.71 | 64.60 | -1.93% | 2,336 |
| Dec 16, 2025 | 66.65 | 66.70 | 65.98 | 65.98 | 65.87 | -1.01% | 1,596 |
| Dec 15, 2025 | 66.96 | 66.96 | 66.66 | 66.66 | 66.55 | -0.99% | 1,735 |
| Dec 12, 2025 | 69.39 | 69.39 | 67.18 | 67.33 | 67.21 | -4.04% | 7,657 |
| Dec 11, 2025 | 69.69 | 70.34 | 69.20 | 70.16 | 70.04 | -1.14% | 3,061 |
| Dec 10, 2025 | 70.07 | 71.07 | 70.03 | 70.97 | 70.85 | 1.11% | 4,277 |
| Dec 9, 2025 | 70.04 | 70.19 | 70.04 | 70.19 | 70.07 | 0.04% | 946 |
| Dec 8, 2025 | 70.00 | 70.39 | 69.89 | 70.16 | 70.04 | 1.45% | 1,663 |
| Dec 5, 2025 | 68.68 | 69.16 | 68.68 | 69.16 | 69.04 | 1.30% | 4,664 |
| Dec 4, 2025 | 68.28 | 68.28 | 68.28 | 68.28 | 68.16 | 0.46% | 181 |
| Dec 3, 2025 | 67.29 | 67.96 | 67.29 | 67.96 | 67.85 | 0.14% | 598 |
| Dec 2, 2025 | 67.92 | 68.73 | 67.87 | 67.87 | 67.75 | 1.32% | 1,402 |
| Dec 1, 2025 | 68.65 | 68.65 | 66.27 | 66.98 | 66.87 | 0.05% | 2,168 |
| Nov 28, 2025 | 66.20 | 67.01 | 66.20 | 66.95 | 66.83 | 1.32% | 4,013 |
| Nov 26, 2025 | 65.84 | 66.17 | 65.47 | 66.08 | 65.97 | 2.18% | 1,507 |
| Nov 25, 2025 | 63.51 | 64.83 | 63.51 | 64.67 | 64.56 | -0.30% | 4,519 |
| Nov 24, 2025 | 63.00 | 64.86 | 63.00 | 64.86 | 64.75 | 4.05% | 1,644 |
| Nov 21, 2025 | 61.86 | 62.90 | 61.11 | 62.34 | 62.23 | -0.27% | 3,717 |
| Nov 20, 2025 | 64.94 | 64.94 | 62.51 | 62.51 | 62.40 | -3.70% | 1,587 |
| Nov 19, 2025 | 64.69 | 64.91 | 64.62 | 64.91 | 64.80 | 0.73% | 664 |
| Nov 18, 2025 | 66.75 | 66.75 | 63.92 | 64.44 | 64.33 | -1.96% | 4,015 |
| Nov 17, 2025 | 67.14 | 67.14 | 65.73 | 65.73 | 65.61 | -2.18% | 3,941 |
| Nov 14, 2025 | 65.01 | 67.75 | 65.01 | 67.19 | 67.08 | 0.16% | 2,528 |
| Nov 13, 2025 | 68.17 | 68.17 | 66.80 | 67.08 | 66.97 | -3.37% | 1,114 |
| Nov 12, 2025 | 70.00 | 70.00 | 69.24 | 69.42 | 69.31 | 0.27% | 6,881 |
| Nov 11, 2025 | 70.25 | 70.25 | 69.24 | 69.24 | 69.12 | -2.29% | 935 |
| Nov 10, 2025 | 71.01 | 71.01 | 70.58 | 70.86 | 70.74 | 2.77% | 2,098 |
| Nov 7, 2025 | 68.08 | 68.95 | 67.06 | 68.95 | 68.83 | -0.90% | 6,355 |
| Nov 6, 2025 | 70.50 | 70.51 | 69.34 | 69.57 | 69.46 | -1.30% | 13,314 |
| Nov 5, 2025 | 70.65 | 70.65 | 70.49 | 70.49 | 70.37 | 1.43% | 648 |
| Nov 4, 2025 | 70.42 | 70.45 | 69.49 | 69.50 | 69.38 | -4.24% | 1,653 |
| Nov 3, 2025 | 72.43 | 72.79 | 72.31 | 72.58 | 72.46 | 0.59% | 1,287 |
| Oct 31, 2025 | 72.30 | 72.48 | 72.00 | 72.15 | 72.03 | 1.29% | 15,679 |
| Oct 30, 2025 | 71.87 | 71.89 | 71.23 | 71.23 | 71.11 | -1.16% | 1,033 |
| Oct 29, 2025 | 72.05 | 72.30 | 71.91 | 72.07 | 71.95 | 1.38% | 1,586 |
| Oct 28, 2025 | 71.00 | 71.09 | 70.71 | 71.09 | 70.97 | 0.31% | 2,515 |
| Oct 27, 2025 | 71.59 | 71.59 | 69.89 | 70.87 | 70.75 | 2.22% | 1,830 |
| Oct 24, 2025 | 69.39 | 69.65 | 69.15 | 69.33 | 69.21 | 2.14% | 2,114 |
| Oct 23, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.77 | 1.83% | 719 |
| Oct 22, 2025 | 67.50 | 67.50 | 66.10 | 66.66 | 66.55 | -1.27% | 1,693 |
| Oct 21, 2025 | 67.03 | 67.56 | 67.03 | 67.52 | 67.41 | -0.49% | 1,372 |
| Oct 20, 2025 | 67.85 | 67.85 | 67.85 | 67.85 | 67.74 | 1.48% | 799 |
| Oct 17, 2025 | 66.68 | 67.15 | 66.54 | 66.87 | 66.75 | -0.24% | 1,496 |
| Oct 16, 2025 | 67.68 | 67.68 | 67.03 | 67.03 | 66.92 | 0.78% | 903 |
| Oct 15, 2025 | 65.97 | 66.78 | 65.97 | 66.51 | 66.40 | 2.12% | 9,645 |
| Oct 14, 2025 | 65.13 | 65.13 | 65.13 | 65.13 | 65.02 | -2.01% | 216 |
| Oct 13, 2025 | 65.61 | 66.63 | 65.61 | 66.47 | 66.36 | 3.65% | 980 |
| Oct 10, 2025 | 66.96 | 66.96 | 64.13 | 64.13 | 64.02 | -5.02% | 2,549 |