Amplify AI Powered Equity ETF (AIEQ)

Last Price45.73

Change-0.15 (-0.33%)

NYSE · Last Trade: Feb 28th, 7:35 AM EST

Historical Prices For Amplify AI Powered Equity ETF (AIEQ)

Date Range:

2025-11-28 - 2026-02-28

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/15/2026	45.72	45.91	45.68	45.68	5,730	45.68
1/14/2026	45.56	45.67	45.34	45.61	34,739	45.61
1/13/2026	45.91	46.00	45.64	45.79	5,905	45.79
1/12/2026	45.62	45.98	45.62	45.91	5,378	45.91
1/09/2026	45.58	45.98	45.58	45.88	4,991	45.88
1/08/2026	45.52	45.69	45.51	45.57	5,381	45.57
1/07/2026	45.71	45.85	45.45	45.53	4,476	45.53
1/06/2026	45.41	45.73	45.41	45.67	5,154	45.67
1/05/2026	45.32	45.52	45.31	45.40	5,761	45.40
1/02/2026	45.15	45.33	44.98	45.11	5,100	45.11
12/31/2025	45.54	45.54	45.15	45.15	5,318	45.15
12/30/2025	45.55	45.57	45.45	45.51	3,581	45.51
12/29/2025	45.71	45.87	45.66	45.77	7,537	45.58
12/26/2025	45.97	45.98	45.90	45.97	2,110	45.78
12/24/2025	45.88	45.98	45.80	45.90	2,876	45.71
12/23/2025	45.58	45.75	45.55	45.75	5,930	45.55
12/22/2025	45.58	45.69	45.53	45.64	2,928	45.45
12/19/2025	45.23	45.48	45.23	45.36	2,235	45.16
12/18/2025	44.97	45.30	44.95	44.99	2,502	44.80
12/17/2025	45.16	45.16	44.58	44.62	2,258	44.44
12/16/2025	45.01	45.18	44.77	45.12	4,939	44.93
12/15/2025	45.40	45.40	45.04	45.07	2,658	44.88
12/12/2025	45.75	45.75	45.00	45.12	6,122	44.93
12/11/2025	45.19	45.70	45.19	45.64	2,164	45.45
12/10/2025	45.16	45.45	45.00	45.45	5,347	45.25
12/09/2025	45.18	45.18	45.05	45.10	2,947	44.91
12/08/2025	45.39	45.39	45.01	45.13	4,358	44.93
12/05/2025	45.43	45.53	45.27	45.31	4,309	45.11
12/04/2025	45.16	45.32	45.16	45.25	2,178	45.06
12/03/2025	44.99	45.21	44.94	45.14	2,615	44.95
12/02/2025	45.04	45.17	44.92	45.08	3,626	44.88
12/01/2025	44.66	45.14	44.66	44.90	5,215	44.71
11/28/2025	44.79	45.00	44.77	44.99	2,578	44.80