Canada markets close in 4 hours 31 minutes

Amplify AI Powered Equity ETF (AIEQ)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
34.21-0.18 (-0.53%)
As of 11:27AM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202434.3334.3334.1734.2134.21970
Apr 30, 202434.9334.9334.3934.3934.394,900
Apr 29, 202434.8035.0134.7834.9434.9416,300
Apr 26, 202434.4534.7434.4534.6734.679,100
Apr 25, 202434.0634.4434.0034.4434.448,200
Apr 24, 202434.6934.7034.3334.4534.453,800
Apr 23, 202433.9934.5033.9934.4834.482,800
Apr 22, 202433.5933.9533.4533.8333.835,400
Apr 19, 202433.6433.7933.3833.4233.426,300
Apr 18, 202433.7433.9833.6033.6533.656,700
Apr 17, 202434.0534.0833.6333.7233.729,700
Apr 16, 202433.9533.9933.7133.9533.959,600
Apr 15, 202435.0035.0034.0134.0534.0513,000
Apr 12, 202435.1735.1734.5734.6534.6518,700
Apr 11, 202435.1935.4135.1235.4135.4122,300
Apr 10, 202434.9735.3734.9735.1835.186,500
Apr 09, 202435.7135.7335.2435.6235.624,700
Apr 08, 202435.5835.6835.5035.6035.604,200
Apr 05, 202435.1235.5135.1235.4335.434,700
Apr 04, 202435.9836.0535.1335.1435.1410,700
Apr 03, 202435.5035.7535.5035.6735.675,300
Apr 02, 202435.7135.7135.4435.5835.586,600
Apr 01, 202436.6436.6436.0836.1236.1211,200
Mar 28, 202436.3836.6236.3836.4836.4811,000
Mar 27, 202435.9936.3535.9936.3536.356,800
Mar 26, 202436.1036.1035.7935.7935.796,800
Mar 26, 20240.15 Dividend
Mar 25, 202436.1136.2236.1036.1135.968,100
Mar 22, 202436.3336.3736.0936.1636.013,800
Mar 21, 202436.3636.6036.3636.3836.2314,500
Mar 20, 202435.6736.1635.6236.1636.014,600
Mar 19, 202435.4435.7435.3135.7435.605,000
Mar 18, 202435.7035.7935.6335.6935.5416,700
Mar 15, 202435.4635.5935.4035.4835.345,300
Mar 14, 202436.0136.1035.4835.6335.486,500
Mar 13, 202436.0936.3536.0936.1936.039,900
Mar 12, 202435.9036.1535.8136.1235.9710,700
Mar 11, 202435.8535.9835.7135.8835.7313,900
Mar 08, 202436.3336.5235.8235.8835.738,600
Mar 07, 202435.8836.2035.8836.1335.9814,200
Mar 06, 202435.6535.7635.4635.6235.475,200
Mar 05, 202435.6235.6235.1035.2135.068,300
Mar 04, 202435.9536.0835.8635.8935.7411,300
Mar 01, 202435.6135.8535.3335.7835.6311,000
Feb 29, 202435.2135.6135.2135.4235.279,700
Feb 28, 202435.2035.2034.9734.9734.837,900
Feb 27, 202435.1335.3735.0235.3635.2214,400
Feb 26, 202434.9535.2334.9535.0734.9223,300
Feb 23, 202435.1835.2134.9635.0434.9012,100
Feb 22, 202435.3135.3535.0735.2035.058,100
Feb 21, 202434.9735.0334.7234.9334.786,700
Feb 20, 202435.6135.6735.2435.3335.1813,600
Feb 16, 202436.0036.2635.7835.9935.8413,700
Feb 15, 202435.9336.2535.9336.2236.077,200
Feb 14, 202435.4435.6835.3235.6335.495,800
Feb 13, 202435.4135.4134.8335.0034.8511,000
Feb 12, 202435.7436.4735.7436.1435.9916,300
Feb 09, 202435.7035.9635.5635.7235.5817,900
Feb 08, 202434.7535.4334.6935.3535.2015,600
Feb 07, 202434.7834.9134.5134.7434.606,700
Feb 06, 202434.2134.7234.2134.6834.5311,200
Feb 05, 202434.6334.6934.0034.0833.9415,100
Feb 02, 202434.5134.9234.3334.8734.7211,400
Feb 01, 202434.8635.0834.3934.7234.5764,800
Jan 31, 202434.8735.0334.5034.5334.396,300
Jan 30, 202435.0835.1034.9135.0234.8717,700
Jan 29, 202434.7835.1534.7135.0934.948,900
Jan 26, 202434.8435.0034.8434.9434.7934,100
Jan 25, 202434.8334.8334.5034.7434.6045,800
Jan 24, 202435.0035.0434.6834.6934.5439,600
Jan 23, 202434.7834.9234.6734.8834.7427,200
Jan 22, 202434.4234.6734.4234.6234.4711,000
Jan 19, 202434.3234.4134.0834.3934.2522,400
Jan 18, 202434.2634.3434.0134.3034.1622,200
Jan 17, 202434.2134.3134.1334.2134.0610,400
Jan 16, 202434.6334.7534.4334.5134.3727,700
Jan 12, 202435.1435.2734.8434.9234.7710,300
Jan 11, 202435.0435.1234.7134.9934.8413,800
Jan 10, 202435.1435.2534.9535.0834.9420,700
Jan 09, 202435.3035.3035.1135.1835.036,700
Jan 08, 202435.0235.4934.8635.4935.3417,800
Jan 05, 202434.9335.3234.9335.2035.0612,900
Jan 04, 202435.2635.3735.1335.1334.988,800
Jan 03, 202435.5235.6035.3035.3235.1710,600
Jan 02, 202435.5636.0535.5535.7535.6017,300
Dec 29, 202335.8135.9535.5935.6135.4611,100
Dec 28, 202335.9136.0935.8235.9035.7614,600
Dec 27, 202336.1536.1535.8735.9735.8210,300
Dec 27, 20230.007 Dividend
Dec 26, 202335.6036.1435.6036.0535.9011,000
Dec 22, 202335.6035.9035.3535.5535.4014,300
Dec 21, 202335.2835.6035.1835.6035.4519,900
Dec 20, 202335.5935.9634.9334.9334.7813,400
Dec 19, 202335.1135.8535.1135.7335.5771,300
Dec 18, 202335.2935.4735.1235.2335.0812,400
Dec 15, 202335.5635.6635.1435.2935.1416,000
Dec 14, 202334.6135.5534.6135.4435.2924,000
Dec 13, 202332.7834.0532.6034.0333.8917,200
Dec 12, 202333.0033.0032.6132.8332.6915,300
Dec 11, 202332.7333.1032.7333.0832.9412,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...