Amplify AI Powered Equity ETF (AIEQ)

Last Price46.45

Change+0.27 (0.59%)

NYSE · Last Trade: Apr 16th, 2:40 AM EDT

Historical Prices For Amplify AI Powered Equity ETF (AIEQ)

Date Range:

2026-01-16 - 2026-04-16

Date	Open	High	Low	Close	Volume	Adjusted Close
4/15/2026	46.22	46.52	46.22	46.45	2,002	46.45
4/14/2026	45.74	46.24	45.74	46.18	2,584	46.18
4/13/2026	45.04	45.59	45.00	45.59	4,142	45.59
4/10/2026	45.20	45.34	45.13	45.14	2,354	45.14
4/09/2026	44.81	45.17	44.72	45.10	3,952	45.10
4/08/2026	45.03	45.03	44.63	44.86	4,137	44.86
4/07/2026	43.49	43.75	43.42	43.71	3,081	43.71
4/06/2026	43.54	43.75	43.54	43.74	3,965	43.74
4/02/2026	42.91	43.73	42.91	43.60	2,622	43.60
4/01/2026	43.44	43.77	43.44	43.55	2,783	43.55
3/31/2026	42.34	43.28	42.34	43.23	3,695	43.23
3/30/2026	42.49	42.49	41.90	42.05	10,066	42.05
3/27/2026	42.75	42.75	42.16	42.19	4,304	42.19
3/26/2026	43.27	43.61	42.83	42.83	5,669	42.83
3/25/2026	43.62	43.87	43.59	43.67	3,218	43.67
3/24/2026	43.20	43.47	43.15	43.46	5,338	43.46
3/23/2026	43.54	43.92	43.51	43.56	19,261	43.56
3/20/2026	43.46	43.73	42.97	43.09	4,550	43.09
3/19/2026	43.67	43.84	43.62	43.84	2,428	43.84
3/18/2026	44.51	44.51	43.95	43.95	2,389	43.95
3/17/2026	44.70	44.70	44.46	44.56	2,788	44.56
3/16/2026	44.27	44.47	44.27	44.36	8,132	44.36
3/13/2026	44.49	44.49	43.84	43.84	4,141	43.84
3/12/2026	44.42	44.42	44.16	44.16	2,385	44.16
3/11/2026	44.89	45.05	44.60	44.78	4,222	44.78
3/10/2026	45.04	45.33	44.87	44.93	4,894	44.93
3/09/2026	44.25	45.05	44.01	45.01	5,580	45.01
3/06/2026	44.89	44.93	44.53	44.79	2,328	44.79
3/05/2026	45.28	45.47	45.14	45.32	2,988	45.32
3/04/2026	45.43	45.60	45.43	45.50	2,303	45.50
3/03/2026	44.83	45.23	44.44	45.06	8,208	45.06
3/02/2026	45.12	45.70	45.12	45.63	6,014	45.63
2/27/2026	45.59	45.74	45.47	45.73	4,283	45.73
2/26/2026	46.06	46.06	45.57	45.88	1,850	45.88
2/25/2026	46.02	46.16	46.02	46.14	2,643	46.14
2/24/2026	45.44	45.98	45.44	45.85	4,179	45.85
2/23/2026	45.96	45.96	45.41	45.48	2,519	45.48
2/20/2026	45.51	46.05	45.51	46.05	3,671	46.05
2/19/2026	45.63	45.78	45.40	45.57	3,365	45.57
2/18/2026	45.74	46.05	45.63	45.85	4,103	45.85
2/17/2026	45.34	45.72	45.20	45.49	7,935	45.49
2/13/2026	45.47	45.88	45.29	45.54	2,500	45.54
2/12/2026	46.42	46.41	45.51	45.54	2,992	45.54
2/11/2026	46.48	46.48	46.26	46.26	1,827	46.26
2/10/2026	46.31	46.37	46.14	46.14	2,674	46.14
2/09/2026	45.87	46.28	45.85	46.18	5,968	46.18
2/06/2026	45.31	45.99	45.31	45.99	2,113	45.99
2/05/2026	45.38	45.12	44.85	45.00	2,977	45.00
2/04/2026	45.85	45.91	45.48	45.64	4,407	45.64
2/03/2026	46.07	46.19	45.48	45.64	4,031	45.64
2/02/2026	45.55	46.13	45.55	46.00	6,067	46.00
1/30/2026	45.80	45.80	45.39	45.67	3,239	45.67
1/29/2026	45.93	46.05	45.51	45.75	4,841	45.75
1/28/2026	45.94	46.00	45.77	45.83	6,079	45.83
1/27/2026	45.85	45.97	45.82	45.89	5,300	45.89
1/26/2026	45.56	45.78	45.56	45.78	3,911	45.78
1/23/2026	45.52	45.60	45.36	45.52	4,311	45.52
1/22/2026	45.52	45.64	45.41	45.49	3,919	45.49
1/21/2026	44.74	45.26	44.74	45.26	2,112	45.26
1/20/2026	44.98	45.23	44.71	44.73	9,275	44.73
1/16/2026	45.90	45.90	45.62	45.73	8,230	45.73