MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AIEQ — Amplify AI Powered Equity ETF
NYSE ArcaAmplify AI Powered Equity ETF
$48.77
-0.36(-0.72%)
- O
- 49.19
- H
- 49.19
- L
- 48.74
- V
- 5.15K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$48.77
Period Return+42.01%
Period High$51.56
Period Low$33.96
Avg Daily Volume5.1K
Total Trading Days365
AIEQ — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $49.19 | $49.19 | $48.74 | $48.77 | $-0.36 | -0.72% | 5,147 | $48.92 | $48.74 $49.19 |
| Sep 30, 2026 | $49.44 | $49.48 | $49.13 | $49.13 | $-0.20 | -0.41% | 991 | $49.40 | $49.13 $49.48 |
| Sep 29, 2026 | $49.30 | $49.34 | $49.20 | $49.33 | +$0.07 | +0.14% | 3,226 | $49.26 | $49.20 $49.34 |
| Sep 28, 2026 | $49.53 | $49.53 | $49.26 | $49.26 | $-0.48 | -0.96% | 3,298 | $49.30 | $49.26 $49.53 |
| Sep 25, 2026 | $49.61 | $49.78 | $49.45 | $49.74 | +$0.19 | +0.38% | 2,439 | $49.64 | $49.45 $49.78 |
| Sep 24, 2026 | $49.50 | $49.68 | $49.43 | $49.55 | $-0.10 | -0.21% | 104,756 | $49.58 | $49.43 $49.68 |
| Sep 23, 2026 | $49.68 | $49.79 | $49.61 | $49.65 | $-0.28 | -0.56% | 2,456 | $49.68 | $49.61 $49.79 |
| Sep 22, 2026 | $50.00 | $50.00 | $49.69 | $49.93 | $-0.05 | -0.10% | 1,516 | $49.91 | $49.69 $50.00 |
| Sep 21, 2026 | $49.52 | $50.16 | $49.52 | $49.99 | +$0.50 | +1.01% | 4,134 | $49.97 | $49.52 $50.16 |
| Sep 18, 2026 | $49.55 | $49.62 | $49.43 | $49.49 | $-0.15 | -0.29% | 2,405 | $49.52 | $49.43 $49.62 |
| Sep 17, 2026 | $49.81 | $49.81 | $49.57 | $49.63 | +$0.40 | +0.82% | 7,629 | $49.70 | $49.57 $49.81 |
| Sep 16, 2026 | $49.40 | $49.55 | $49.01 | $49.23 | $-0.16 | -0.32% | 5,555 | $49.18 | $49.01 $49.55 |
| Sep 15, 2026 | $49.46 | $49.53 | $49.32 | $49.39 | $-0.32 | -0.65% | 2,889 | $49.40 | $49.32 $49.53 |
| Sep 14, 2026 | $49.57 | $49.85 | $49.55 | $49.71 | $-0.22 | -0.44% | 2,775 | $49.67 | $49.55 $49.85 |
| Sep 11, 2026 | $49.74 | $49.97 | $49.74 | $49.93 | +$0.53 | +1.07% | 1,582 | $49.88 | $49.74 $49.97 |
| Sep 10, 2026 | $49.28 | $49.51 | $49.28 | $49.40 | $-0.32 | -0.64% | 5,614 | $49.44 | $49.28 $49.51 |
| Sep 9, 2026 | $49.87 | $49.87 | $49.71 | $49.72 | $-0.50 | -0.99% | 3,919 | $49.77 | $49.71 $49.87 |
| Sep 8, 2026 | $50.49 | $50.49 | $50.22 | $50.22 | $-0.40 | -0.80% | 2,490 | $50.38 | $50.22 $50.49 |
| Sep 4, 2026 | $50.81 | $50.81 | $50.61 | $50.62 | $-0.31 | -0.61% | 2,201 | $50.72 | $50.61 $50.81 |
| Sep 3, 2026 | $50.70 | $50.93 | $50.67 | $50.93 | +$0.24 | +0.47% | 2,271 | $50.78 | $50.67 $50.93 |
| Sep 2, 2026 | $50.20 | $50.71 | $50.20 | $50.69 | +$0.38 | +0.76% | 2,101 | $50.59 | $50.20 $50.71 |
| Sep 1, 2026 | $50.32 | $50.35 | $50.23 | $50.31 | $-0.29 | -0.57% | 1,615 | $50.30 | $50.23 $50.35 |
| Aug 31, 2026 | $50.42 | $50.60 | $50.41 | $50.60 | $-0.10 | -0.19% | 1,943 | $50.48 | $50.41 $50.60 |
| Aug 28, 2026 | $50.78 | $50.81 | $50.56 | $50.70 | $-0.03 | -0.06% | 2,017 | $50.68 | $50.56 $50.81 |
| Aug 27, 2026 | $50.84 | $50.84 | $50.58 | $50.73 | +$0.00 | +0.00% | 12,857 | $50.69 | $50.58 $50.84 |
| Aug 26, 2026 | $50.56 | $50.81 | $50.55 | $50.72 | +$0.22 | +0.44% | 2,697 | $50.71 | $50.55 $50.81 |
| Aug 25, 2026 | $50.72 | $50.72 | $50.37 | $50.50 | $-0.08 | -0.15% | 3,172 | $50.51 | $50.37 $50.72 |
| Aug 24, 2026 | $50.42 | $50.58 | $50.42 | $50.58 | $-0.09 | -0.17% | 2,500 | $50.51 | $50.42 $50.58 |
| Aug 21, 2026 | $50.64 | $50.74 | $50.48 | $50.67 | +$0.32 | +0.63% | 1,859 | $50.64 | $50.48 $50.74 |
| Aug 20, 2026 | $50.55 | $50.55 | $50.23 | $50.35 | $-0.18 | -0.35% | 6,210 | $50.40 | $50.23 $50.55 |