Amplify AI Powered Equity ETF (AIEQ)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.93 | -2.52648736756 | 36.81 | 37.26 | 35.57 | 8916 | 36.3134141 | SP |
| 4 | -0.44 | -1.21145374449 | 36.32 | 38.3643 | 35.57 | 11233 | 37.09789949 | SP |
| 12 | 1.01 | 2.89647261256 | 34.87 | 38.3643 | 34.3 | 9327 | 36.14659881 | SP |
| 26 | 1.04 | 2.98507462687 | 34.84 | 38.3643 | 33.375 | 10167 | 35.60602158 | SP |
| 52 | 3.28 | 10.0613496933 | 32.6 | 38.3643 | 28.13 | 12257 | 33.58531732 | SP |
| 156 | -5.44 | -13.1655372701 | 41.32 | 44.78 | 26.62 | 15308 | 34.49470813 | SP |
| 260 | 9.01 | 33.5318198735 | 26.87 | 44.78 | 19.14 | 20783 | 33.1446871 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 35.88 | 0.3 | 0.83 | 35.82 | 35.92 | 35.7515 | 4011 |
| 1721946600 | 35.5839 | -0.03 | -0.07 | 35.61 | 36.1294 | 35.5839 | 2727 |
| 1721860200 | 35.61 | -1.45 | -3.90 | 36.45 | 36.45 | 35.57 | 18970 |
| 1721773800 | 37.0557 | -0.07 | -0.19 | 37.1 | 37.26 | 37.0557 | 9183 |
| 1721687400 | 37.1268 | 0.6 | 1.64 | 36.83 | 37.1399 | 36.79 | 9312 |
| 1721428200 | 36.5283 | -0.37 | -1.01 | 36.81 | 36.9 | 36.5 | 4386 |
| 1721341800 | 36.9 | -0.45 | -1.20 | 37.46 | 37.575 | 36.75 | 29823 |
| 1721255400 | 37.3488 | -1.02 | -2.65 | 37.71 | 37.9 | 37.3488 | 26824 |
| 1721169000 | 38.3643 | 0.48 | 1.26 | 38.08 | 38.3643 | 38.0625 | 4417 |
| 1721082600 | 37.8857 | -0.06 | -0.16 | 38.24 | 38.32 | 37.8753 | 6611 |
| 1720823400 | 37.9449 | 0.31 | 0.81 | 37.68 | 38.2082 | 37.6104 | 6696 |
| 1720737000 | 37.6397 | -0.28 | -0.75 | 38 | 38.1265 | 37.54 | 10579 |
| 1720650600 | 37.9224 | 0.33 | 0.88 | 37.71 | 37.9224 | 37.57 | 7721 |
| 1720564200 | 37.59 | 0.06 | 0.15 | 37.52 | 37.6333 | 37.52 | 8165 |
| 1720477800 | 37.5322 | 0.19 | 0.51 | 37.37 | 37.545 | 37.3659 | 12329 |
| 1720218600 | 37.3411 | 0.27 | 0.73 | 37.06 | 37.3411 | 37.06 | 18921 |
| 1720040640 | 37.07 | 0.36 | 0.97 | 36.72 | 37.086 | 36.72 | 11636 |
| 1719959400 | 36.7146 | 0.45 | 1.23 | 36.33 | 36.72 | 36.33 | 7714 |
| 1719873000 | 36.2683 | 0.08 | 0.22 | 36.32 | 36.4302 | 36.13 | 6173 |
| 1719613800 | 36.1901 | 0 | 0.00 | 36.1901 | 36.1901 | 36.1901 | 0 |
| 1719527400 | 36.1901 | 0.29 | 0.82 | 35.85 | 36.25 | 35.85 | 5355 |
| 1719441000 | 35.8953 | 0.02 | 0.04 | 35.8 | 35.9001 | 35.7817 | 3714 |
| 1719354600 | 35.88 | 0.02 | 0.04 | 35.89 | 35.89 | 35.7375 | 4550 |
| 1719268200 | 35.8646 | -0.21 | -0.59 | 36 | 36.065 | 35.8123 | 6190 |
| 1719009000 | 36.0788 | 0.01 | 0.02 | 36 | 36.0788 | 35.8598 | 5471 |
| 1718922600 | 36.07 | 0.02 | 0.06 | 36.19 | 36.19 | 35.91 | 15623 |
| 1718749800 | 36.05 | 0.01 | 0.03 | 35.93 | 36.12 | 35.93 | 5341 |
| 1718663400 | 36.0398 | 0.34 | 0.95 | 35.59 | 36.09 | 35.5539 | 31791 |
| 1718404200 | 35.7013 | -0.02 | -0.05 | 35.6 | 35.759 | 35.6 | 5695 |
| 1718317800 | 35.7186 | -0.31 | -0.87 | 35.88 | 35.88 | 35.53 | 5837 |
| 1718231400 | 36.0313 | 0.52 | 1.47 | 36.02 | 36.275 | 35.9892 | 8289 |
| 1718145000 | 35.5101 | -0.02 | -0.06 | 35.33 | 35.5989 | 35.12 | 11346 |
| 1718058600 | 35.5324 | 0.23 | 0.64 | 35.02 | 35.5324 | 35.02 | 10083 |
| 1717799400 | 35.3067 | -0.21 | -0.59 | 35.34 | 35.59 | 35.26 | 6077 |
| 1717713000 | 35.5149 | -0.01 | -0.02 | 35.59 | 35.625 | 35.5057 | 6107 |
| 1717626600 | 35.521 | 0.68 | 1.94 | 34.99 | 35.521 | 34.99 | 8022 |
| 1717540200 | 34.8449 | -0.04 | -0.11 | 34.74 | 34.92 | 34.65 | 6683 |
| 1717453800 | 34.8841 | 0.03 | 0.07 | 35.02 | 35.2347 | 34.66 | 13944 |
| 1717194600 | 34.858 | 0.42 | 1.21 | 34.58 | 34.858 | 34.405 | 2862 |
| 1717108200 | 34.4429 | 0.06 | 0.18 | 34.3 | 34.525 | 34.3 | 7250 |
| 1717021800 | 34.38 | -0.39 | -1.12 | 34.51 | 34.51 | 34.3401 | 5353 |
| 1716935400 | 34.7707 | -0.24 | -0.67 | 35 | 35 | 34.65 | 1535 |
| 1716589800 | 35.0062 | 0.11 | 0.32 | 34.94 | 35.0963 | 34.94 | 6186 |
| 1716503400 | 34.8954 | -0.62 | -1.76 | 35.48 | 35.48 | 34.84 | 6532 |
| 1716417000 | 35.52 | -0.26 | -0.74 | 35.79 | 35.79 | 35.38 | 6224 |
| 1716330600 | 35.7841 | -0.06 | -0.18 | 35.69 | 35.8499 | 35.68 | 6216 |
| 1716244200 | 35.849 | -0.02 | -0.06 | 35.83 | 35.96 | 35.787 | 12027 |
| 1715985000 | 35.869 | 0.01 | 0.03 | 35.74 | 35.8699 | 35.7304 | 9733 |
| 1715898600 | 35.86 | 0.05 | 0.13 | 35.72 | 35.91 | 35.72 | 23888 |
| 1715812200 | 35.814 | 0.4 | 1.13 | 35.5 | 35.865 | 35.5 | 17273 |
| 1715725800 | 35.4151 | 0.25 | 0.72 | 35.18 | 35.46 | 35.18 | 10107 |
| 1715639400 | 35.1602 | -0.04 | -0.13 | 35.24 | 35.37 | 35.12 | 5071 |
| 1715380200 | 35.2051 | -0.09 | -0.25 | 35.34 | 35.34 | 35.145 | 3599 |
| 1715293800 | 35.2942 | 0.3 | 0.87 | 35.04 | 35.3258 | 35.03 | 5144 |
| 1715207400 | 34.99 | -0.05 | -0.15 | 34.91 | 35.01 | 34.87 | 5836 |
| 1715121000 | 35.041 | -0.06 | -0.17 | 35.03 | 35.23 | 35.03 | 8325 |
| 1715034600 | 35.1 | 0.38 | 1.11 | 34.89 | 35.1 | 34.86 | 11856 |
| 1714775400 | 34.7159 | 0.19 | 0.55 | 34.87 | 34.87 | 34.61 | 4978 |
| 1714689000 | 34.5259 | 0.26 | 0.75 | 34.52 | 34.6 | 34.3237 | 3611 |
| 1714602600 | 34.2692 | -0.12 | -0.34 | 34.35 | 34.61 | 34.17 | 3112 |
| 1714516200 | 34.3871 | -0.55 | -1.57 | 34.93 | 34.93 | 34.3871 | 4908 |
| 1714429800 | 34.9359 | 0.27 | 0.77 | 34.8 | 35.01 | 34.78 | 16268 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
