Amplify Bloomberg AI Valu... (AIVC)
AMEX: AIVC
· Real-Time Price · USD
55.10
-0.00 (-0.00%)
At close: Aug 20, 2025, 9:46 AM
AIVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 55.99 | 55.99 | 55.06 | 55.10 | 55.06 | -2.86% | 1,134 |
| Aug 18, 2025 | 56.50 | 56.72 | 56.50 | 56.72 | 56.72 | 0.78% | 500 |
| Aug 15, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | -0.14% | 100 |
| Aug 14, 2025 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | -0.65% | 100 |
| Aug 13, 2025 | 56.61 | 56.73 | 56.16 | 56.73 | 56.73 | 0.41% | 909 |
| Aug 12, 2025 | 55.33 | 56.50 | 55.33 | 56.50 | 56.50 | 2.23% | 1,900 |
| Aug 11, 2025 | 55.91 | 55.91 | 55.27 | 55.27 | 55.27 | -1.11% | 629 |
| Aug 8, 2025 | 55.69 | 55.94 | 55.69 | 55.89 | 55.89 | 0.38% | 926 |
| Aug 7, 2025 | 56.21 | 56.76 | 55.38 | 55.68 | 55.68 | 0.38% | 1,300 |
| Aug 6, 2025 | 55.38 | 55.59 | 55.16 | 55.47 | 55.47 | 0.36% | 1,026 |
| Aug 5, 2025 | 55.09 | 55.27 | 55.09 | 55.27 | 55.27 | 0.27% | 503 |
| Aug 4, 2025 | 54.80 | 55.14 | 54.80 | 55.12 | 55.12 | 1.79% | 527 |
| Aug 1, 2025 | 54.57 | 54.57 | 54.09 | 54.15 | 54.15 | -2.52% | 1,100 |
| Jul 31, 2025 | 57.87 | 57.87 | 55.52 | 55.55 | 55.55 | -2.08% | 1,800 |
| Jul 30, 2025 | 56.76 | 56.76 | 56.53 | 56.73 | 56.73 | 0.35% | 1,700 |
| Jul 29, 2025 | 56.90 | 57.13 | 56.53 | 56.53 | 56.53 | 0.95% | 1,232 |
| Jul 28, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.70% | 612 |
| Jul 25, 2025 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | 0.71% | 100 |
| Jul 24, 2025 | 55.07 | 55.22 | 55.07 | 55.22 | 55.22 | -0.07% | 729 |
| Jul 23, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | 1.81% | 100 |