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%
AIVC — Amplify Bloomberg AI Equal Weight ETF
NYSE ArcaAmplify Bloomberg AI Equal Weight ETF
$117.53
+2.54(+2.20%)
- O
- 115.44
- H
- 117.62
- L
- 115.44
- V
- 4.73K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$117.53
Period Return+206.05%
Period High$124.23
Period Low$38.40
Avg Daily Volume6.9K
Total Trading Days365
AIVC — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $115.44 | $117.62 | $115.44 | $117.53 | +$2.54 | +2.20% | 4,730 | $116.30 | $115.44 $117.62 |
| Sep 30, 2026 | $115.18 | $115.29 | $114.99 | $114.99 | +$0.49 | +0.43% | 7,002 | $115.24 | $114.99 $115.29 |
| Sep 29, 2026 | $114.11 | $115.41 | $114.11 | $114.50 | +$0.77 | +0.68% | 2,885 | $114.81 | $114.11 $115.41 |
| Sep 28, 2026 | $113.33 | $114.02 | $113.33 | $113.73 | $-2.57 | -2.21% | 1,623 | $113.71 | $113.33 $114.02 |
| Sep 25, 2026 | $115.55 | $117.38 | $115.55 | $116.30 | +$0.66 | +0.57% | 3,926 | $117.08 | $115.55 $117.38 |
| Sep 24, 2026 | $114.89 | $116.13 | $114.86 | $115.64 | $-0.13 | -0.12% | 2,081 | $115.65 | $114.86 $116.13 |
| Sep 23, 2026 | $117.02 | $117.02 | $115.76 | $115.78 | $-1.17 | -1.00% | 2,244 | $116.18 | $115.76 $117.02 |
| Sep 22, 2026 | $117.05 | $117.16 | $116.28 | $116.95 | +$0.72 | +0.62% | 2,590 | $116.69 | $116.28 $117.16 |
| Sep 21, 2026 | $114.29 | $116.42 | $113.93 | $116.23 | +$3.85 | +3.42% | 9,967 | $115.84 | $113.93 $116.42 |
| Sep 18, 2026 | $112.21 | $112.39 | $111.40 | $112.39 | +$0.90 | +0.81% | 1,942 | $111.86 | $111.40 $112.39 |
| Sep 17, 2026 | $111.69 | $112.24 | $111.47 | $111.49 | +$2.41 | +2.21% | 14,613 | $111.74 | $111.47 $112.24 |
| Sep 16, 2026 | $106.99 | $110.41 | $106.99 | $109.08 | +$1.62 | +1.51% | 5,170 | $109.77 | $106.99 $110.41 |
| Sep 15, 2026 | $108.29 | $108.29 | $107.46 | $107.46 | $-0.63 | -0.58% | 814 | $108.00 | $107.46 $108.29 |
| Sep 14, 2026 | $107.03 | $109.12 | $106.82 | $108.09 | $-3.36 | -3.02% | 15,620 | $108.42 | $106.82 $109.12 |
| Sep 11, 2026 | $111.60 | $111.77 | $111.40 | $111.46 | +$1.72 | +1.56% | 1,386 | $111.54 | $111.40 $111.77 |
| Sep 10, 2026 | $110.69 | $111.15 | $109.58 | $109.74 | $-2.54 | -2.26% | 16,389 | $109.96 | $109.58 $111.15 |
| Sep 9, 2026 | $111.19 | $113.02 | $111.19 | $112.28 | $-0.45 | -0.40% | 6,389 | $112.60 | $111.19 $113.02 |
| Sep 8, 2026 | $112.34 | $113.76 | $111.88 | $112.72 | +$1.80 | +1.63% | 5,463 | $113.14 | $111.88 $113.76 |
| Sep 4, 2026 | $110.43 | $111.03 | $110.25 | $110.92 | +$1.02 | +0.93% | 4,971 | $110.75 | $110.25 $111.03 |
| Sep 3, 2026 | $107.31 | $109.94 | $107.31 | $109.90 | +$2.00 | +1.85% | 13,220 | $109.56 | $107.31 $109.94 |
| Sep 2, 2026 | $108.25 | $108.25 | $107.36 | $107.90 | $-1.02 | -0.94% | 3,994 | $107.77 | $107.36 $108.25 |
| Sep 1, 2026 | $110.60 | $110.60 | $108.82 | $108.92 | $-2.81 | -2.51% | 9,464 | $109.32 | $108.82 $110.60 |
| Aug 31, 2026 | $111.34 | $111.73 | $111.05 | $111.73 | +$0.11 | +0.09% | 15,832 | $111.38 | $111.05 $111.73 |
| Aug 28, 2026 | $113.26 | $113.39 | $111.63 | $111.63 | $-1.87 | -1.65% | 3,950 | $112.48 | $111.63 $113.39 |
| Aug 27, 2026 | $112.79 | $113.50 | $112.26 | $113.50 | +$2.51 | +2.26% | 11,423 | $112.86 | $112.26 $113.50 |
| Aug 26, 2026 | $110.51 | $111.25 | $110.18 | $110.99 | +$1.26 | +1.15% | 2,539 | $110.77 | $110.18 $111.25 |
| Aug 25, 2026 | $109.18 | $109.85 | $109.15 | $109.73 | +$1.66 | +1.54% | 5,286 | $109.46 | $109.15 $109.85 |
| Aug 24, 2026 | $108.99 | $108.99 | $107.03 | $108.07 | $-2.41 | -2.18% | 18,935 | $107.85 | $107.03 $108.99 |
| Aug 21, 2026 | $110.60 | $110.95 | $109.96 | $110.48 | +$0.07 | +0.06% | 5,446 | $110.49 | $109.96 $110.95 |
| Aug 20, 2026 | $109.93 | $110.61 | $109.82 | $110.41 | $-0.04 | -0.04% | 12,521 | $110.32 | $109.82 $110.61 |