Amplify Bloomberg AI Value Chain ETF (AIVC)
NYSEARCA: AIVC · Real-Time Price · USD
67.81
-0.76 (-1.11%)
Dec 31, 2025, 4:00 PM EST - Market closed
AIVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |