Dark

AIVC
Amplify Bloomberg AI Value Chain ETF
stock NYSE ETF

At Close

Jul 10, 2025 3:01:54 PM EDT

54.30USD-0.458%(-0.25)395

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	53.9500	53.9500	53.8537	53.8537	-0.252%	395	0.000%
2025-07-10	54.3000	54.3000	53.9900	53.9900	-0.482%	558	-0.252%
2025-07-09	54.2516	54.2516	54.2516	54.2516	+0.634%	236	-0.733%
2025-07-08	53.9050	53.9099	53.9050	53.9099	+1.220%	460	-0.104%
2025-07-07	53.6800	53.6800	53.2602	53.2602	-2.049%	2,360	+1.114%
2025-07-03	54.0000	54.5050	54.0000	54.3746	+1.653%	1,660	-0.958%
2025-07-02	53.3700	53.5300	53.3700	53.4903	+1.039%	2,297	+0.679%
2025-07-01	52.2300	53.0600	52.2300	52.9400	-0.853%	5,163	+1.726%
2025-06-30	53.3953	53.3953	53.3953	53.3953	+1.258%	226	+0.859%
2025-06-27	52.9500	52.9500	52.7318	52.7318	-0.195%	339	+2.128%
2025-06-26	52.3000	52.8347	52.3000	52.8347	+1.891%	1,291	+1.929%
2025-06-25	51.9800	52.0600	51.8543	51.8543	-0.065%	494	+3.856%
2025-06-24	51.6500	51.8880	51.6500	51.8880	+3.464%	960	+3.788%
2025-06-23	50.1828	50.3300	50.0700	50.1506	+0.139%	418	+7.384%
2025-06-20	51.0000	51.0000	50.0100	50.0808	-0.591%	938	+7.534%
2025-06-18	51.0000	51.0000	50.3784	50.3784	+0.600%	770	+6.898%
2025-06-17	50.2000	50.7095	50.0781	50.0781	-0.681%	4,747	+7.539%
2025-06-16	50.2910	50.4215	50.2910	50.4215	+2.358%	433	+6.807%
2025-06-13	49.2600	49.2600	49.2600	49.2600	-1.688%	211	+9.325%
2025-06-12	49.5500	50.1060	49.5500	50.1060	+0.769%	759	+7.480%
2025-06-11	50.2330	50.3903	49.7238	49.7238	-0.869%	2,015	+8.306%
2025-06-10	50.2665	50.2665	50.0350	50.1596	+0.172%	820	+7.365%
2025-06-09	50.0735	50.0735	50.0735	50.0735	+1.195%	238	+7.549%
2025-06-06	49.6300	49.6300	49.4824	49.4824	+0.713%	506	+8.834%
2025-06-05	49.1900	49.4001	48.9900	49.1322	+0.490%	2,487	+9.610%
2025-06-04	48.7900	48.8926	48.7900	48.8926	+0.965%	498	+10.147%
2025-06-03	47.8400	48.4251	47.8400	48.4251	+1.876%	1,388	+11.210%
2025-06-02	45.8000	47.5332	45.8000	47.5332	+0.745%	1,922	+13.297%
2025-05-30	46.7400	47.1818	46.7400	47.1818	-0.767%	865	+14.141%
2025-05-29	48.3050	48.3050	47.5463	47.5463	-0.544%	535	+13.266%
2025-05-28	48.2800	48.2900	47.7300	47.8066	-0.766%	2,241	+12.649%
2025-05-27	46.2700	48.1758	46.1800	48.1758	+2.371%	1,368	+11.786%
2025-05-23	47.0300	47.0600	46.9600	47.0600	-0.785%	744	+14.436%
2025-05-22	47.1400	47.7052	47.1400	47.4323	+0.018%	2,194	+13.538%
2025-05-21	47.4900	47.9900	47.4237	47.4237	-1.619%	2,088	+13.559%
2025-05-20	48.2039	48.2039	48.2039	48.2039	-0.433%	10	+11.721%
2025-05-19	48.4750	48.4750	48.4134	48.4134	-0.612%	323	+11.237%
2025-05-16	48.5400	48.7115	48.4200	48.7115	+0.204%	1,461	+10.556%
2025-05-15	48.6121	48.6121	48.6121	48.6121	-0.596%	68	+10.783%
2025-05-14	48.9034	48.9034	48.9034	48.9034	+0.725%	33	+10.123%
2025-05-13	48.5516	48.5516	48.5516	48.5516	+2.524%	146	+10.921%
2025-05-12	47.0000	47.3600	47.0000	47.3565	+5.539%	1,130	+13.720%
2025-05-09	44.8710	44.8710	44.8710	44.8710	-0.274%	1,131	+20.019%
2025-05-08	44.7800	45.3701	44.7800	44.9941	+1.491%	2,024	+19.691%
2025-05-07	44.1700	44.3329	43.6900	44.3329	-0.088%	2,345	+21.476%
2025-05-06	44.0800	44.4800	44.0800	44.3720	-1.068%	1,690	+21.369%
2025-05-05	44.7750	44.8512	44.7750	44.8512	+0.365%	333	+20.072%
2025-05-02	44.8100	44.8600	44.5500	44.6879	+2.120%	1,550	+20.511%
2025-05-01	44.0400	44.1400	43.7603	43.7603	+0.693%	1,497	+23.065%
2025-04-30	42.8279	43.4590	42.8279	43.4590	-0.112%	429	+23.918%
2025-04-29	43.4968	43.5078	43.3200	43.5078	+0.204%	1,994	+23.779%
2025-04-28	43.4193	43.4193	43.4193	43.4193	+0.103%	106	+24.032%
2025-04-25	43.0000	43.3745	43.0000	43.3745	+1.418%	1,497	+24.160%
2025-04-24	41.7400	42.7682	41.7400	42.7682	+4.057%	2,353	+25.920%
2025-04-23	40.7300	41.5150	40.6500	41.1006	+3.888%	3,709	+31.029%
2025-04-22	38.9800	39.5625	38.9800	39.5625	+3.021%	1,980	+36.123%
2025-04-21	39.5900	39.5900	38.4022	38.4022	-3.341%	1,482	+40.236%
2025-04-17	39.9500	39.9900	39.7294	39.7294	+0.066%	694	+35.551%
2025-04-16	39.1100	40.0501	39.1000	39.7033	-2.669%	3,482	+35.640%
2025-04-15	40.7473	40.7919	40.7473	40.7919	+0.323%	488	+32.021%
2025-04-14	41.0400	41.3626	40.4000	40.6606	+1.015%	1,905	+32.447%
2025-04-11	39.5100	40.2520	39.5100	40.2520	+2.526%	1,369	+33.791%
2025-04-10	39.7700	39.7700	38.9300	39.2602	-5.541%	1,322	+37.171%
2025-04-09	36.4700	41.5632	36.4700	41.5632	+14.003%	3,396	+29.571%
2025-04-08	39.0100	39.0100	36.3600	36.4581	-3.162%	3,497	+47.714%
2025-04-07	35.6900	38.7000	35.6900	37.6486	+0.418%	1,470	+43.043%
2025-04-04	38.2600	38.3899	37.1700	37.4919	-6.949%	1,560	+43.641%
2025-04-03	41.3701	41.3701	40.2918	40.2918	-8.400%	1,832	+33.659%
2025-04-02	43.3100	43.9867	43.3100	43.9867	+1.336%	1,261	+22.432%
2025-04-01	43.4067	43.4067	43.4067	43.4067	+1.300%	200	+24.068%
2025-03-31	42.3500	42.9576	42.3200	42.8495	-1.130%	2,061	+25.681%
2025-03-28	43.2600	43.4150	43.2300	43.3394	-3.583%	2,815	+24.260%
2025-03-27	45.2530	45.2530	44.9499	44.9499	-1.103%	263	+19.808%
2025-03-26	46.0200	46.0903	45.4513	45.4513	-3.328%	1,843	+18.487%
2025-03-25	46.8800	47.0503	46.8800	47.0161	-0.018%	519	+14.543%
2025-03-24	47.1138	47.1138	46.9200	47.0244	+1.733%	1,113	+14.523%
2025-03-21	46.2275	46.2275	46.2232	46.2232	-0.106%	224	+16.508%
2025-03-20	46.3150	46.3150	46.2722	46.2722	-0.184%	555	+16.385%
2025-03-19	45.8700	46.3575	45.8700	46.3575	+0.953%	914	+16.170%
2025-03-18	46.2200	46.2200	45.9198	45.9198	-1.900%	1,732	+17.278%
2025-03-17	46.6100	46.8090	46.3364	46.8090	+1.875%	716	+15.050%
2025-03-14	45.8988	45.9474	45.8900	45.9474	+3.145%	491	+17.207%
2025-03-13	44.9000	45.1400	44.5462	44.5462	-1.669%	1,679	+20.894%
2025-03-12	45.4103	45.4103	45.3021	45.3021	+1.683%	621	+18.877%
2025-03-11	44.1000	44.6206	44.1000	44.5522	+1.404%	460	+20.878%
2025-03-10	45.0800	45.0800	43.9355	43.9355	-4.631%	1,483	+22.574%
2025-03-07	45.5277	46.0689	44.9000	46.0689	+0.837%	804	+16.898%
2025-03-06	46.8500	46.8950	45.6400	45.6865	-4.893%	937	+17.877%
2025-03-05	48.0370	48.0370	48.0370	48.0370	+2.021%	52	+12.109%
2025-03-04	46.2425	47.5473	46.1400	47.0855	+0.632%	1,828	+14.374%
2025-03-03	49.0000	49.0000	46.7900	46.7900	-4.006%	1,063	+15.097%
2025-02-28	48.0403	48.7424	48.0403	48.7424	-0.514%	635	+10.486%
2025-02-27	51.0900	51.0900	48.9944	48.9944	-3.547%	461	+9.918%
2025-02-26	50.9895	51.3200	50.6200	50.7964	+2.331%	972	+6.019%
2025-02-25	50.5200	50.5200	49.4100	49.6393	-1.971%	1,140	+8.490%
2025-02-24	52.0300	52.0300	50.3800	50.6376	-2.375%	4,366	+6.351%
2025-02-21	51.7600	51.9200	51.7600	51.8694	-3.038%	959	+3.826%
2025-02-20	53.4948	53.4948	53.4948	53.4948	-0.870%	92	+0.671%
2025-02-19	54.2000	54.8150	53.8600	53.9643	-0.164%	3,613	-0.205%
2025-02-18	53.6400	54.0531	53.5150	54.0531	+2.443%	2,847	-0.369%
2025-02-14	52.4850	52.7643	52.3400	52.7643	+0.258%	519	+2.065%
2025-02-13	52.2908	52.6286	52.2908	52.6286	+0.692%	507	+2.328%
2025-02-12	51.9500	52.2669	51.9500	52.2669	+0.482%	495	+3.036%
2025-02-11	52.3201	52.3201	52.0161	52.0161	-0.812%	317	+3.533%
2025-02-10	52.1400	52.5600	52.1400	52.4417	+2.496%	795	+2.693%
2025-02-07	51.1000	51.1648	51.1000	51.1648	-0.624%	582	+5.255%
2025-02-06	51.4860	51.4860	51.4860	51.4860	-0.136%	239	+4.599%
2025-02-05	50.9100	51.7100	50.8300	51.5559	+1.633%	4,529	+4.457%
2025-02-04	50.7419	50.7419	50.7274	50.7274	+1.437%	902	+6.163%
2025-02-03	49.9400	50.1818	49.9400	50.0087	-1.440%	752	+7.689%
2025-01-31	51.6000	51.6000	50.7391	50.7391	+0.166%	427	+6.138%
2025-01-30	50.6900	50.8200	50.2900	50.6550	+1.815%	5,906	+6.315%
2025-01-29	49.8300	49.8300	49.7521	49.7521	+0.073%	334	+8.244%
2025-01-28	48.2800	49.9100	48.2800	49.7159	+2.348%	1,830	+8.323%
2025-01-27	49.6800	49.8900	48.3200	48.5753	-7.097%	4,680	+10.866%
2025-01-24	53.0700	53.0700	52.2858	52.2858	-0.364%	2,902	+2.999%
2025-01-23	52.0600	52.4770	52.0600	52.4770	-0.225%	1,431	+2.623%
2025-01-22	52.5951	52.5951	52.5951	52.5951	+2.084%	222	+2.393%
2025-01-21	51.2400	51.7039	51.2400	51.5215	+2.067%	762	+4.527%
2025-01-17	50.6100	50.6500	50.4700	50.4780	+1.190%	1,099	+6.687%
2025-01-16	50.1600	50.2299	49.8843	49.8843	+0.251%	1,099	+7.957%
2025-01-15	49.8300	49.9799	49.7593	49.7593	+1.831%	430	+8.228%
2025-01-14	48.8500	48.8645	48.8500	48.8645	+0.646%	1,014	+10.210%
2025-01-13	48.5000	48.5600	48.2596	48.5507	-1.656%	1,927	+10.923%
2025-01-10	49.2100	49.3680	49.0470	49.3680	-1.707%	699	+9.086%
2025-01-08	50.3700	50.5900	50.2000	50.2253	-0.122%	2,667	+7.224%
2025-01-07	50.2867	50.2867	50.2867	50.2867	-1.834%	84	+7.093%
2025-01-06	51.5972	51.6800	51.2261	51.2261	+2.693%	2,064	+5.129%
2025-01-03	49.3400	49.8828	49.3400	49.8828	+2.568%	1,017	+7.960%
2025-01-02	49.0300	49.0301	48.3750	48.6338	+0.198%	3,058	+10.733%
2024-12-31	48.7700	48.7700	48.5375	48.5375	-0.806%	813	+10.953%
2024-12-30	48.7000	48.9321	48.7000	48.9321	-1.523%	862	+10.058%
2024-12-27	49.4600	49.8190	49.3800	49.6888	-1.420%	1,369	+8.382%
2024-12-26	50.4099	50.4099	50.3980	50.4048	+0.067%	830	+6.842%
2024-12-24	50.0750	50.4475	50.0750	50.3710	+0.965%	810	+6.914%
2024-12-23	49.6800	49.8896	49.6800	49.8896	+0.918%	3,815	+7.946%
2024-12-20	48.1400	49.7799	48.1400	49.4356	+1.472%	3,078	+8.937%
2024-12-19	48.7186	48.7186	48.7186	48.7186	-1.075%	208	+10.540%
2024-12-18	51.0210	51.0448	49.2479	49.2479	-3.351%	480	+9.352%
2024-12-17	51.0000	51.9500	50.9550	50.9553	-1.304%	3,127	+5.688%
2024-12-16	51.6600	51.6600	51.6287	51.6287	+1.115%	952	+4.310%
2024-12-13	51.4000	51.4000	50.9000	51.0592	+0.383%	431	+5.473%
2024-12-12	50.8200	50.9702	50.8200	50.8643	+0.009%	742	+5.877%
2024-12-11	50.8596	50.8596	50.8596	50.8596	+1.587%	123	+5.887%
2024-12-10	51.4500	51.7600	50.0652	50.0652	-3.162%	1,570	+7.567%
2024-12-09	51.8850	51.8850	51.7000	51.7002	-0.853%	905	+4.165%
2024-12-06	52.2000	52.2000	52.1450	52.1450	+0.838%	457	+3.277%
2024-12-05	52.0400	52.1559	51.7114	51.7114	-0.920%	2,346	+4.143%
2024-12-04	51.8400	52.2100	51.8400	52.1914	+2.691%	3,635	+3.185%
2024-12-03	50.6300	50.8237	50.6300	50.8237	+0.423%	1,031	+5.962%
2024-12-02	50.3200	50.6094	50.3200	50.6094	+1.310%	1,074	+6.410%
2024-11-29	49.9237	50.0500	49.9237	49.9550	+0.647%	702	+7.804%
2024-11-27	50.1900	50.1900	49.2250	49.6339	-2.416%	1,199	+8.502%
2024-11-26	51.1100	51.1100	50.8628	50.8628	-0.509%	672	+5.880%
2024-11-25	50.8600	51.9150	50.8600	51.1228	+0.636%	4,433	+5.342%
2024-11-22	50.7400	50.8900	50.7400	50.7999	+1.122%	712	+6.011%
2024-11-21	49.5900	50.2363	49.5900	50.2363	+3.495%	1,137	+7.201%
2024-11-20	48.7500	48.7500	48.2650	48.5396	-0.687%	882	+10.948%
2024-11-19	48.4300	48.8753	48.4300	48.8753	+1.634%	1,564	+10.186%
2024-11-18	48.0213	48.0897	48.0213	48.0897	+1.218%	387	+11.986%
2024-11-15	47.6100	47.6200	47.5109	47.5109	-2.295%	552	+13.350%
2024-11-14	49.1400	49.1400	48.6271	48.6271	-1.573%	2,290	+10.748%
2024-11-13	49.7159	49.8200	49.4042	49.4042	-0.067%	527	+9.006%
2024-11-12	49.2800	49.5050	49.2800	49.4374	-0.952%	1,016	+8.933%
2024-11-11	50.2100	50.2100	49.8200	49.9124	-0.940%	794	+7.896%
2024-11-08	50.8100	50.8100	50.1900	50.3861	-0.997%	1,469	+6.882%
2024-11-07	49.0300	50.8937	49.0300	50.8937	+2.104%	1,749	+5.816%
2024-11-06	49.2900	49.8451	49.2900	49.8451	+2.257%	1,078	+8.042%
2024-11-05	48.5400	48.7450	46.4500	48.7450	+1.234%	12,847	+10.480%
2024-11-04	47.9600	48.5000	47.9600	48.1508	+0.223%	1,480	+11.844%
2024-11-01	48.1300	48.1300	48.0439	48.0439	+1.060%	228	+12.093%
2024-10-31	48.1100	48.1600	47.5400	47.5400	-2.485%	625	+13.281%
2024-10-30	48.8900	49.2500	48.7513	48.7513	-1.151%	931	+10.466%
2024-10-29	48.8600	49.4400	48.8600	49.3190	+1.078%	1,047	+9.195%
2024-10-28	48.7929	48.7929	48.7929	48.7929	+0.132%	146	+10.372%
2024-10-25	48.0900	49.1800	48.0900	48.7286	+0.964%	775	+10.518%
2024-10-24	48.4900	48.4900	47.9504	48.2633	+0.637%	2,127	+11.583%
2024-10-23	48.5000	48.7000	47.8870	47.9577	-1.900%	2,500	+12.294%
2024-10-22	48.8000	48.8863	48.8000	48.8863	+0.200%	329	+10.161%
2024-10-21	45.8800	48.9801	45.8800	48.7885	0.000%	1,552	+10.382%

.dark-mode .CVqDFx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CVqDFx{ color: #333333; background-color: white; border: 2px solid #333333; }AIVCAmplify Bloomberg AI Value Chain ETFstock NYSE ETF

AIVC
Amplify Bloomberg AI Value Chain ETF
stock NYSE ETF