NYSE Arca · AIVC · ETF
Amplify Bloomberg AI Equal Weight ETF (AIVC) ETF price history
Every NYSE Arca trading session of Amplify Bloomberg AI Equal Weight ETF from Mar 9, 2016 to Sep 28, 2026: 2,654 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AIVC adjusted close, 2016 to 2026
- $123.32
- All time high, 2026
- $124.23
- 52 week high, $61.01 low
- 2,654
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
AIVC key facts
- Amplify Bloomberg AI Equal Weight ETF (AIVC) closed at $113.73 on Sep 28, 2026 on NYSE Arca.
- AIVC's all time high close is $123.32, set on Jun 2, 2026; its all time low close is $23.00 on Mar 23, 2020.
- AIVC's 52 week range is $61.01 to $124.23.
- AIVC returned +82.4% over the year to Sep 28, 2026 and +120.7% over five years.
- Over ten years AIVC returned +336%, +15.9% a year compounded.
- AIVC's deepest drawdown was -56.1% from Feb 9, 2021 to Nov 9, 2022.
- DataCedar holds 2,654 daily sessions of AIVC history from Mar 9, 2016 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AIVC price chart, 2016 to 2026
AIVC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.9% |
| 3 months | +3.6% |
| 6 months | +66.9% |
| Year to date | +65.8% |
| 1 year | +82.4% |
| 3 years | +227.6% |
| 5 years | +120.7% |
| 10 years | +335.6% |
| Since Mar 9, 2016 | +368.7% |
| Compound annual growth, 10.6 years | +15.8% |
AIVC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $123.32 on Jun 2, 2026
- All time low close
- $23.00 on Mar 23, 2020
- 52 week high
- $124.23 on Jun 3, 2026
- 52 week low
- $61.01 on Nov 21, 2025
- Deepest drawdown
- -56.1% from Feb 9, 2021 to Nov 9, 2022, recovered Sep 9, 2025
- Best single session
- +14.0% on Apr 9, 2025
- Worst single session
- -11.6% on Mar 12, 2020
- Volatility, 1 year annualised
- 36.3%
- Sessions closing higher, 1 year
- 58%
- Growth of 1 since 2016
- 4.7×
- Best calendar year
- 2020, +41%
- Worst calendar year
- 2022, -39%
AIVC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Mar 9, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $68.89 | $124.23 | $65.23 | $113.73 | +67.7% | 2.1M | 185 |
| 2025 | $48.95 | $72.67 | $35.63 | $67.81 | +39.9% | 475.6K | 250 |
| 2024 | $40.58 | $52.02 | $38.61 | $48.46 | +18.2% | 1M | 252 |
| 2023 | $30.25 | $41.51 | $27.79 | $40.99 | +39.3% | 1.1M | 250 |
| 2022 | $48.08 | $48.21 | $26.08 | $29.43 | -38.9% | 892K | 251 |
| 2021 | $52.06 | $59.77 | $43.27 | $48.17 | -7.2% | 832K | 252 |
| 2020 | $36.80 | $53.26 | $21.97 | $51.92 | +41.4% | 2.1M | 253 |
| 2019 | $28.62 | $37.19 | $27.46 | $36.71 | +27.8% | 804.5K | 252 |
| 2018 | $35.66 | $38.70 | $26.91 | $28.73 | -18.6% | 1.8M | 251 |
| 2017 | $26.13 | $36.02 | $25.39 | $35.30 | +35.6% | 2.6M | 251 |
| 2016 | $24.08 | $28.05 | $23.06 | $26.04 | n/a | 838.7K | 207 |
AIVC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $113.73 | +1.8% |
| August 2026 | $111.73 | +8.5% |
| July 2026 | $102.93 | -10.8% |
| June 2026 | $115.37 | +0.9% |
| May 2026 | $114.30 | +28.0% |
| April 2026 | $89.30 | +29.4% |
| March 2026 | $69.02 | -4.7% |
| February 2026 | $72.46 | +1.3% |
| January 2026 | $71.56 | +5.5% |
| December 2025 | $67.81 | +1.5% |
| November 2025 | $66.83 | -7.2% |
| October 2025 | $72.03 | +13.7% |
About the AIVC data
Daily bars. 2,654 sessions from Mar 9, 2016 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 9, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AIVC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- AIQD Bank Of Montreal /Can/
- AIQU Bank Of Montreal /Can/
- AIS VistaShares Artificial Intelligence Supercycle ETF
- AIUP FINQ FIRST U.S. Large Cap AI-Managed Equity ETF
- AIVI WisdomTree International AI Enhanced Value Fund
- AIVL WisdomTree U.S. AI Enhanced Value Fund
- AIYY YieldMax AI Option Income Strategy ETF
- AKRE Akre Focus ETF
Common questions
AIVC share price history
