NYSEArca - Delayed Quote
USD
Amplify Bloomberg AI Value Chain ETF (AIVC)
101.41
-6.74
(-6.23%)
At close: October 30 at 3:51:51 PM EDT
Trade AIVC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
103.43
103.55
100.00
101.41
101.41
15,300
Oct 29, 2026
107.95
108.92
107.42
108.15
108.15
7,200
Oct 28, 2026
110.25
111.40
109.25
111.32
111.32
22,900
Oct 27, 2026
106.78
109.15
106.78
108.68
108.68
30,500
Oct 26, 2026
103.83
106.46
103.83
105.49
105.49
4,800
Oct 23, 2026
102.88
104.24
102.88
103.49
103.49
13,200
Oct 22, 2026
105.22
105.22
102.24
102.88
102.88
8,200
Oct 21, 2026
108.06
109.19
108.06
109.18
109.18
6,600
Oct 20, 2026
106.91
107.07
106.79
106.79
106.79
2,100
Oct 19, 2026
104.00
107.41
104.00
106.46
106.46
3,700
Oct 16, 2026
106.20
106.53
104.22
104.60
104.60
6,100
Oct 15, 2026
105.46
109.04
104.83
109.04
109.04
23,300
Oct 14, 2026
113.21
113.39
109.91
110.31
110.31
15,000
Oct 13, 2026
116.34
116.34
115.40
116.02
116.02
2,600
Oct 12, 2026
119.54
119.54
116.73
116.96
116.96
7,700
Oct 9, 2026
118.28
119.73
118.28
119.73
119.73
3,000
Oct 8, 2026
119.01
119.08
116.49
117.27
117.27
14,700
Oct 7, 2026
119.12
119.98
118.96
119.98
119.98
1,900
Oct 6, 2026
120.48
121.44
120.48
120.85
120.85
13,600
Oct 5, 2026
119.86
120.18
119.68
120.01
120.01
8,100
Oct 2, 2026
118.84
119.30
118.50
119.13
119.13
25,000
Oct 1, 2026
115.44
117.62
115.44
117.32
117.32
4,800
Sep 30, 2026
115.18
115.29
115.00
115.00
115.00
7,000
Sep 29, 2026
114.11
115.41
114.11
114.50
114.50
2,900
Sep 28, 2026
113.33
114.02
113.33
113.73
113.73
1,600
Sep 25, 2026
115.55
117.38
115.55
116.30
116.30
3,900
Sep 24, 2026
114.89
116.13
114.86
115.64
115.64
2,100
Sep 23, 2026
117.02
117.02
115.76
115.78
115.78
2,200
Sep 22, 2026
117.05
117.16
116.28
116.95
116.95
2,600
Sep 21, 2026
114.29
116.42
113.93
116.23
116.23
8,000
Sep 18, 2026
112.21
112.39
111.40
112.39
112.39
1,900
Sep 17, 2026
111.69
112.24
111.47
111.49
111.49
14,600
Sep 16, 2026
106.99
110.41
106.99
109.08
109.08
5,200
Sep 15, 2026
108.29
108.29
107.46
107.46
107.46
800
Sep 14, 2026
107.03
109.12
106.82
108.09
108.09
15,600
Sep 11, 2026
111.60
111.77
111.40
111.46
111.46
1,400
Sep 10, 2026
110.69
111.15
109.58
109.74
109.74
16,400
Sep 9, 2026
111.19
113.02
111.19
112.28
112.28
6,400
Sep 8, 2026
112.34
113.76
111.88
112.72
112.72
5,500
Sep 4, 2026
110.43
111.03
110.25
110.92
110.92
4,900
Sep 3, 2026
107.31
109.94
107.31
109.90
109.90
13,200
Sep 2, 2026
108.25
108.25
107.36
107.90
107.90
4,000
Sep 1, 2026
110.60
110.60
108.82
108.92
108.92
9,500
Aug 31, 2026
111.34
111.73
111.05
111.73
111.73
15,800
Aug 28, 2026
113.26
113.39
111.63
111.63
111.63
3,900
Aug 27, 2026
112.79
113.50
112.26
113.50
113.50
11,400
Aug 26, 2026
110.51
111.25
110.18
110.99
110.99
2,500
Aug 25, 2026
109.18
109.85
109.15
109.73
109.73
5,300
Aug 24, 2026
108.99
108.99
107.03
108.07
108.07
18,900
Aug 21, 2026
110.60
110.95
109.96
110.48
110.48
5,400
Aug 20, 2026
109.93
110.61
109.82
110.41
110.41
12,500
Aug 19, 2026
110.50
112.39
109.31
110.45
110.45
6,800
Aug 18, 2026
114.68
114.68
111.90
112.65
112.65
26,900
Aug 17, 2026
116.41
118.03
116.41
116.96
116.96
15,300
Aug 14, 2026
116.33
117.81
115.54
115.88
115.88
5,500
Aug 13, 2026
116.26
117.49
116.20
116.34
116.34
7,400
Aug 12, 2026
114.43
115.77
114.43
115.48
115.48
8,500
Aug 11, 2026
111.29
111.29
110.48
110.64
110.64
7,200
Aug 10, 2026
110.76
111.94
110.76
110.92
110.92
4,600
Aug 7, 2026
110.63
111.04
110.23
111.04
111.04
3,400
Aug 6, 2026
111.68
111.68
104.01
108.19
108.19
6,300
Aug 5, 2026
110.68
111.89
110.07
110.07
110.07
13,800
Aug 4, 2026
108.94
111.76
108.94
111.22
111.22
16,500
Aug 3, 2026
102.41
106.54
102.31
106.40
106.40
7,500
Jul 31, 2026
104.77
105.47
102.46
102.93
102.93
6,100
Jul 30, 2026
98.87
101.05
98.82
100.86
100.86
4,300
Jul 29, 2026
97.69
97.82
94.60
94.60
94.60
7,900
Jul 28, 2026
96.37
98.21
94.70
97.47
97.47
11,700
Jul 27, 2026
101.12
101.12
98.75
100.90
100.90
3,200
Jul 24, 2026
101.88
102.83
101.07
101.26
101.26
3,500
Jul 23, 2026
105.75
106.76
104.17
104.50
104.50
2,800
Jul 22, 2026
105.50
106.24
105.43
105.64
105.64
5,500
Jul 21, 2026
105.04
106.14
104.88
105.81
105.81
17,500
Jul 20, 2026
101.42
103.10
101.30
101.30
101.30
5,100
Jul 17, 2026
98.14
101.77
96.68
101.51
101.51
20,700
Jul 16, 2026
104.31
104.31
100.98
101.31
101.31
19,100
Jul 15, 2026
110.04
110.04
103.65
105.74
105.74
17,800
Jul 14, 2026
109.32
109.65
108.27
108.66
108.66
15,400
Jul 13, 2026
109.07
109.07
106.81
107.07
107.07
11,500
Jul 10, 2026
111.03
111.46
109.69
110.71
110.71
7,700
Jul 9, 2026
110.44
112.95
110.44
112.11
112.11
26,200
Jul 8, 2026
105.11
108.83
105.11
108.83
108.83
14,700
Jul 7, 2026
107.65
108.17
105.77
106.78
106.78
9,000
Jul 6, 2026
107.91
110.40
107.91
109.58
109.58
9,700
Jul 2, 2026
110.51
111.43
104.95
106.33
106.33
25,300
Jul 1, 2026
112.74
113.48
111.04
111.28
111.28
103,300
Jun 30, 2026
112.83
115.62
112.83
115.37
115.37
14,600
Jun 29, 2026
111.33
112.82
107.72
112.66
112.66
21,700
Jun 26, 2026
109.29
110.93
108.76
109.77
109.77
42,000
Jun 25, 2026
116.29
116.29
111.64
113.42
113.42
21,000
Jun 24, 2026
111.43
112.63
110.54
111.58
111.58
17,500
Jun 23, 2026
111.63
113.89
110.48
112.86
112.86
20,900
Jun 22, 2026
118.73
119.51
117.02
118.53
118.53
8,400
Jun 18, 2026
117.63
119.11
117.63
118.11
118.11
89,900
Jun 17, 2026
115.41
118.25
114.90
115.04
115.04
75,300
Jun 16, 2026
117.50
118.33
114.77
114.77
114.77
12,600
Jun 15, 2026
115.48
117.93
115.48
117.75
117.75
65,700
Jun 12, 2026
109.58
113.16
109.58
112.07
112.07
8,300
Jun 11, 2026
107.01
111.38
106.93
110.94
110.94
23,100
Jun 10, 2026
109.70
110.79
106.83
106.83
106.83
13,700
Jun 9, 2026
114.65
114.75
105.14
110.08
110.08
45,100
Jun 8, 2026
113.50
113.82
111.28
112.49
112.49
27,400
Jun 5, 2026
117.42
117.42
109.42
110.25
110.25
52,600
Jun 4, 2026
116.76
121.04
116.76
120.35
120.35
80,100
Jun 3, 2026
124.23
124.23
120.32
121.68
121.68
13,900
Jun 2, 2026
122.29
123.32
122.00
123.32
123.32
218,800
Jun 1, 2026
114.97
120.91
114.36
120.68
120.68
33,400
May 29, 2026
113.73
114.30
112.85
114.30
114.30
26,200
May 28, 2026
110.40
111.13
109.06
110.38
110.38
28,800
May 27, 2026
107.84
108.52
107.42
107.92
107.92
3,400
May 26, 2026
107.48
108.61
107.09
108.49
108.49
7,000
May 22, 2026
103.47
105.47
103.47
104.93
104.93
9,500
May 21, 2026
99.95
102.76
99.94
102.76
102.76
7,000
May 20, 2026
99.86
100.11
98.60
99.98
99.98
10,800
May 19, 2026
95.98
98.52
95.86
97.64
97.64
6,500
May 18, 2026
99.87
100.12
97.00
98.36
98.36
14,900
May 15, 2026
99.85
100.74
98.22
99.44
99.44
7,200
May 14, 2026
102.25
102.91
101.91
102.46
102.46
13,500
May 13, 2026
100.76
102.90
100.06
102.42
102.42
15,400
May 12, 2026
101.61
101.61
97.05
99.73
99.73
15,100
May 11, 2026
102.50
103.65
102.22
103.05
103.05
38,200
May 8, 2026
99.70
101.65
99.36
101.65
101.65
8,300
May 7, 2026
98.78
100.07
97.81
97.87
97.87
31,300
May 6, 2026
98.77
99.26
97.67
99.26
99.26
9,500
May 5, 2026
95.55
97.00
95.23
96.88
96.88
14,000
May 4, 2026
93.07
93.77
92.40
93.07
93.07
10,900
May 1, 2026
90.38
91.70
89.18
91.46
91.46
4,400
Apr 30, 2026
87.86
89.30
87.39
89.30
89.30
4,000
Apr 29, 2026
86.11
86.58
86.11
86.58
86.58
1,500
Apr 28, 2026
85.39
85.73
84.98
85.53
85.53
2,700
Apr 27, 2026
88.93
88.93
86.85
87.77
87.77
2,500
Apr 24, 2026
88.20
88.20
86.81
87.91
87.91
7,200
Apr 23, 2026
86.35
87.12
85.52
85.77
85.77
5,600
Apr 22, 2026
86.23
87.63
86.23
87.58
87.58
8,000
Apr 21, 2026
85.68
86.59
85.50
85.50
85.50
16,000
Apr 20, 2026
84.10
84.98
84.02
84.96
84.96
5,500
Apr 17, 2026
84.17
84.82
83.93
84.36
84.36
9,400
Apr 16, 2026
82.08
82.93
81.54
82.93
82.93
5,200
Apr 15, 2026
80.27
80.71
79.46
80.71
80.71
3,700
Apr 14, 2026
79.26
80.19
79.07
80.19
80.19
3,100
Apr 13, 2026
76.90
78.48
76.39
78.48
78.48
2,700
Apr 10, 2026
75.92
76.89
75.92
76.38
76.38
1,300
Apr 9, 2026
76.32
76.32
75.50
75.94
75.94
1,700
Apr 8, 2026
76.16
76.51
75.65
76.51
76.51
11,700
Apr 7, 2026
70.47
72.45
70.47
72.45
72.45
1,800
Apr 6, 2026
71.61
71.63
71.46
71.54
71.54
1,700
Apr 2, 2026
69.27
71.25
69.27
71.25
71.25
1,900
Apr 1, 2026
70.07
71.40
70.07
70.84
70.84
2,800
Mar 31, 2026
66.07
69.02
65.23
69.02
69.02
8,100
Mar 30, 2026
66.58
66.92
65.39
65.67
65.67
4,200
Mar 27, 2026
69.01
69.17
67.50
68.13
68.13
12,500
Mar 26, 2026
71.80
71.80
68.78
69.28
69.28
4,700
Mar 25, 2026
72.94
72.94
72.72
72.72
72.72
800
Mar 24, 2026
71.26
72.19
71.26
72.11
72.11
6,600
Mar 23, 2026
72.09
73.24
71.27
72.42
72.42
10,500
Mar 20, 2026
71.41
71.41
70.14
70.14
70.14
3,200
Mar 19, 2026
70.38
72.95
70.02
72.95
72.95
3,100
Mar 18, 2026
72.79
72.79
72.01
72.01
72.01
3,500
Mar 17, 2026
72.28
72.30
72.03
72.18
72.18
3,000
Mar 16, 2026
71.71
71.88
71.54
71.79
71.79
7,000
Mar 13, 2026
69.81
71.20
69.27
69.56
69.56
2,000
Mar 12, 2026
69.57
70.73
69.45
69.45
69.45
1,400
Mar 11, 2026
71.85
71.85
71.31
71.46
71.46
1,200
Mar 10, 2026
71.55
71.95
70.67
70.67
70.67
2,200
Mar 9, 2026
69.10
70.98
68.87
70.98
70.98
2,100
Mar 6, 2026
69.10
69.51
68.53
68.53
68.53
800
Mar 5, 2026
70.15
70.15
68.93
69.97
69.97
1,800
Mar 4, 2026
70.82
70.82
70.59
70.71
70.71
1,000
Mar 3, 2026
69.92
70.28
67.70
69.41
69.41
5,100
Mar 2, 2026
71.94
72.93
71.94
72.93
72.93
700
Feb 27, 2026
71.10
72.53
70.65
72.46
72.46
4,500
Feb 26, 2026
72.75
74.36
71.42
72.83
72.83
7,100
Feb 25, 2026
73.78
74.14
73.60
74.00
74.00
4,900
Feb 24, 2026
72.52
72.58
72.20
72.26
72.26
900
Feb 23, 2026
71.75
71.75
70.81
70.81
70.81
1,200
Feb 20, 2026
72.82
73.12
72.65
72.65
72.65
1,400
Feb 19, 2026
72.05
72.33
72.05
72.33
72.33
600
Feb 18, 2026
71.47
73.24
71.47
72.52
72.52
2,900
Feb 17, 2026
71.10
71.46
71.10
71.46
71.46
1,100
Feb 13, 2026
71.77
71.99
71.77
71.99
71.99
600
Feb 12, 2026
72.99
72.99
71.17
71.17
71.17
1,200
Feb 11, 2026
73.22
73.22
71.69
72.76
72.76
1,900
Feb 10, 2026
72.74
73.05
72.60
72.69
72.69
5,500
Feb 9, 2026
71.85
72.89
71.85
72.62
72.62
2,100
Feb 6, 2026
69.70
71.18
69.70
71.18
71.18
700
Feb 5, 2026
67.98
68.61
67.00
67.68
67.68
5,800
Feb 4, 2026
70.21
70.27
67.69
68.67
68.67
2,200
Feb 3, 2026
70.82
71.14
69.69
70.79
70.79
3,500
Feb 2, 2026
71.93
73.01
71.93
72.26
72.26
2,300
Jan 30, 2026
72.94
72.94
71.56
71.56
71.56
400
Jan 29, 2026
72.68
73.17
72.66
73.17
73.17
1,900
Jan 28, 2026
75.83
75.83
74.95
75.31
75.31
1,700
Jan 27, 2026
73.90
74.09
73.90
74.02
74.02
600
Jan 26, 2026
72.42
72.50
72.40
72.40
72.40
600
Jan 23, 2026
71.57
71.57
71.46
71.46
71.46
1,000
Jan 22, 2026
71.36
71.49
71.33
71.49
71.49
1,900
Jan 21, 2026
69.26
70.56
69.26
70.43
70.43
2,400
Jan 20, 2026
69.48
70.55
69.18
69.21
69.21
3,100
Jan 16, 2026
71.29
71.32
70.97
71.23
71.23
1,000
Jan 15, 2026
71.54
71.76
70.76
70.76
70.76
1,100
Jan 14, 2026
70.57
70.64
69.98
70.20
70.20
3,100
Jan 13, 2026
70.73
71.39
70.72
70.83
70.83
1,800
Jan 12, 2026
69.14
71.51
69.14
71.39
71.39
900
Jan 9, 2026
70.44
70.52
70.44
70.52
70.52
500
Jan 8, 2026
69.93
69.93
69.26
69.45
69.45
500
Jan 7, 2026
70.77
70.97
70.71
70.71
70.71
1,200
Jan 6, 2026
70.49
71.37
70.43
71.24
71.24
1,500
Jan 5, 2026
70.49
70.49
69.48
69.82
69.82
2,100
Jan 2, 2026
68.89
69.41
68.84
69.24
69.24
1,800
Dec 31, 2025
68.25
68.35
67.81
67.81
67.81
2,600
Dec 30, 2025
0.116
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
69.23
69.23
68.57
68.57
68.57
1,500
Dec 29, 2025
68.25
68.61
68.25
68.61
68.50
1,100
Dec 26, 2025
68.48
68.61
68.40
68.61
68.49
1,500
Dec 24, 2025
68.44
68.44
68.37
68.42
68.30
700
Dec 23, 2025
68.73
68.73
67.70
68.16
68.04
1,000
Dec 22, 2025
67.96
68.04
67.78
67.94
67.82
1,400
Dec 19, 2025
66.84
67.38
66.84
67.33
67.22
1,400
Dec 18, 2025
66.43
66.43
65.94
65.94
65.83
1,000
Dec 17, 2025
66.90
66.90
64.71
64.71
64.60
2,300
Dec 16, 2025
66.65
66.70
65.98
65.98
65.87
1,600
Dec 15, 2025
66.96
66.96
66.66
66.66
66.55
1,700
Dec 12, 2025
69.39
69.39
67.18
67.33
67.21
7,700
Dec 11, 2025
69.69
70.34
69.19
70.16
70.04
3,100
Dec 10, 2025
70.07
71.07
70.03
70.97
70.85
4,300
Dec 9, 2025
70.04
70.19
70.04
70.19
70.07
900
Dec 8, 2025
70.00
70.39
69.89
70.16
70.04
1,700
Dec 5, 2025
68.68
69.16
68.68
69.16
69.04
4,700
Dec 4, 2025
68.28
68.28
68.28
68.28
68.16
200
Dec 3, 2025
67.29
67.96
67.29
67.96
67.85
600
Dec 2, 2025
67.92
68.72
67.87
67.87
67.75
1,400
Dec 1, 2025
68.65
68.65
66.26
66.98
66.87
2,200
Nov 28, 2025
66.20
67.01
66.20
66.95
66.83
4,000
Nov 26, 2025
65.83
66.17
65.47
66.08
65.97
1,500
Nov 25, 2025
63.51
64.83
63.51
64.67
64.56
4,500
Nov 24, 2025
63.00
64.86
63.00
64.86
64.75
1,600
Nov 21, 2025
61.86
62.90
61.11
62.34
62.23
3,700
Nov 20, 2025
64.94
64.94
62.51
62.51
62.40
1,600
Nov 19, 2025
64.69
64.91
64.62
64.91
64.80
700
Nov 18, 2025
66.75
66.75
63.92
64.44
64.33
4,000
Nov 17, 2025
67.14
67.14
65.72
65.72
65.61
3,900
Nov 14, 2025
65.01
67.75
65.01
67.19
67.08
2,500
Nov 13, 2025
68.17
68.17
66.80
67.08
66.97
1,100
Nov 12, 2025
70.00
70.00
69.24
69.42
69.31
6,900
Nov 11, 2025
70.25
70.25
69.24
69.24
69.12
900
Nov 10, 2025
71.01
71.01
70.58
70.86
70.74
2,100
Nov 7, 2025
68.08
68.95
67.06
68.95
68.83
6,400
Nov 6, 2025
70.50
70.51
69.34
69.57
69.46
13,300
Nov 5, 2025
70.65
70.65
70.49
70.49
70.37
600
Nov 4, 2025
70.42
70.45
69.49
69.50
69.38
1,700
Nov 3, 2025
72.43
72.79
72.31
72.58
72.46
1,300
Oct 31, 2025
72.30
72.48
72.00
72.15
72.03
15,700
