Amplify Bloomberg AI Value Chain ETF (AIVC)

AIVC
🏛️ 미국 →
62.47
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 62.37 62.47 62.37 62.47 0.0M
2025-09-25 63.73 63.73 62.56 62.79 0.0M
2025-09-24 63.80 63.80 62.97 62.99 0.0M
2025-09-23 64.97 64.97 63.96 63.96 0.0M
2025-09-22 64.50 64.50 64.50 64.50 0.0M
2025-09-19 64.88 64.88 63.25 63.62 0.0M
2025-09-18 63.30 63.53 63.30 63.52 0.0M
2025-09-17 62.05 62.49 61.70 62.20 0.0M
2025-09-16 62.38 62.47 62.38 62.47 0.0M
2025-09-15 62.06 62.31 62.06 62.22 0.0M
2025-09-12 61.50 61.50 61.45 61.45 0.0M
2025-09-11 61.46 61.47 61.46 61.47 0.0M
2025-09-10 61.00 61.35 60.72 60.92 0.0M
2025-09-09 59.33 60.11 59.33 60.06 0.0M
2025-09-08 58.97 58.99 58.97 58.99 0.0M
2025-09-05 58.19 58.56 58.19 58.56 0.0M
2025-09-04 56.84 57.52 56.84 57.52 0.0M
2025-09-03 56.52 56.79 56.52 56.79 0.0M
2025-09-02 55.72 56.24 55.72 56.24 0.0M
2025-08-29 57.41 57.41 56.91 56.91 0.0M
2025-08-28 56.88 58.64 56.88 58.52 0.0M
2025-08-27 56.42 57.00 56.42 56.88 0.0M
2025-08-26 55.77 55.77 55.77 55.77 0.0M
2025-08-25 55.67 55.67 55.34 55.60 0.0M
2025-08-22 55.50 55.73 55.50 55.73 0.0M
2025-08-21 54.62 55.04 54.12 54.44 0.0M
2025-08-20 54.41 54.63 54.41 54.63 0.0M
2025-08-19 55.99 55.99 55.06 55.10 0.0M
2025-08-18 56.50 56.72 56.50 56.72 0.0M
2025-08-15 56.28 56.28 56.28 56.28 0.0M
2025-08-14 56.36 56.36 56.36 56.36 0.0M
2025-08-13 56.61 56.73 56.16 56.73 0.0M
2025-08-12 55.33 56.50 55.33 56.50 0.0M
2025-08-11 55.91 55.91 55.27 55.27 0.0M
2025-08-08 55.69 55.94 55.69 55.89 0.0M
2025-08-07 56.21 56.76 55.38 55.68 0.0M
2025-08-06 55.38 55.59 55.16 55.47 0.0M
2025-08-05 55.09 55.27 55.09 55.27 0.0M
2025-08-04 54.80 55.14 54.80 55.12 0.0M
2025-08-01 54.57 54.57 54.09 54.15 0.0M
2025-07-31 57.87 57.87 55.52 55.55 0.0M
2025-07-30 56.76 56.76 56.53 56.73 0.0M
2025-07-29 56.90 57.13 56.53 56.53 0.0M
2025-07-28 56.00 56.00 56.00 56.00 0.0M
2025-07-25 55.61 55.61 55.61 55.61 0.0M
2025-07-24 55.07 55.22 55.07 55.22 0.0M
2025-07-23 55.26 55.26 55.26 55.26 0.0M
2025-07-22 54.46 54.46 54.09 54.28 0.0M
2025-07-21 55.00 55.54 55.00 55.04 0.0M
2025-07-18 54.88 54.88 54.88 54.88 0.0M
2025-07-17 54.49 54.81 54.37 54.78 0.0M
2025-07-16 54.25 54.25 54.25 54.25 0.0M
2025-07-15 54.58 54.58 54.35 54.35 0.0M
2025-07-14 53.67 53.67 53.60 53.60 0.0M
2025-07-11 53.95 53.95 53.85 53.85 0.0M
2025-07-10 54.30 54.30 53.99 53.99 0.0M
2025-07-09 54.25 54.25 54.25 54.25 0.0M
2025-07-08 53.91 53.91 53.91 53.91 0.0M
2025-07-07 53.68 53.68 53.26 53.26 0.0M
2025-07-03 54.00 54.51 54.00 54.38 0.0M
2025-07-02 53.37 53.53 53.37 53.49 0.0M
2025-07-01 52.23 53.06 52.23 52.94 0.0M
2025-06-30 53.40 53.40 53.40 53.40 0.0M
2025-06-27 52.95 52.95 52.73 52.73 0.0M
2025-06-26 52.30 52.84 52.30 52.84 0.0M
2025-06-25 51.98 52.06 51.85 51.85 0.0M
2025-06-24 51.65 51.89 51.65 51.89 0.0M
2025-06-23 50.18 50.33 50.07 50.15 0.0M
2025-06-20 51.00 51.00 50.01 50.08 0.0M
2025-06-18 51.00 51.00 50.38 50.38 0.0M
2025-06-17 50.20 50.71 50.08 50.08 0.0M
2025-06-16 50.29 50.42 50.29 50.42 0.0M
2025-06-13 49.26 49.26 49.26 49.26 0.0M
2025-06-12 49.55 50.11 49.55 50.11 0.0M
2025-06-11 50.23 50.39 49.72 49.72 0.0M
2025-06-10 50.27 50.27 50.04 50.16 0.0M
2025-06-09 50.07 50.07 50.07 50.07 0.0M
2025-06-06 49.63 49.63 49.48 49.48 0.0M
2025-06-05 49.19 49.40 48.99 49.13 0.0M
2025-06-04 48.79 48.89 48.79 48.89 0.0M
2025-06-03 47.84 48.43 47.84 48.43 0.0M
2025-06-02 45.80 47.53 45.80 47.53 0.0M
2025-05-30 46.74 47.18 46.74 47.18 0.0M
2025-05-29 48.31 48.31 47.55 47.55 0.0M
2025-05-28 48.28 48.29 47.73 47.81 0.0M
2025-05-27 46.27 48.18 46.18 48.18 0.0M
2025-05-23 47.03 47.06 46.96 47.06 0.0M
2025-05-22 47.14 47.71 47.14 47.43 0.0M
2025-05-21 47.49 47.99 47.42 47.42 0.0M
2025-05-20 48.20 48.20 48.20 48.20 0.0M
2025-05-19 48.48 48.48 48.41 48.41 0.0M
2025-05-16 48.54 48.71 48.42 48.71 0.0M
2025-05-15 48.61 48.61 48.61 48.61 0.0M
2025-05-14 48.90 48.90 48.90 48.90 0.0M
2025-05-13 48.55 48.55 48.55 48.55 0.0M
2025-05-12 47.00 47.36 47.00 47.36 0.0M
2025-05-09 44.87 44.87 44.87 44.87 0.0M
2025-05-08 44.78 45.37 44.78 44.99 0.0M
2025-05-07 44.17 44.33 43.69 44.33 0.0M
2025-05-06 44.08 44.48 44.08 44.37 0.0M
2025-05-05 44.78 44.85 44.78 44.85 0.0M
2025-05-02 44.81 44.86 44.55 44.69 0.0M
2025-05-01 44.04 44.14 43.76 43.76 0.0M
2025-04-30 42.83 43.46 42.83 43.46 0.0M
2025-04-29 43.50 43.51 43.32 43.51 0.0M
2025-04-28 43.42 43.42 43.42 43.42 0.0M
2025-04-25 43.00 43.38 43.00 43.38 0.0M
2025-04-24 41.74 42.77 41.74 42.77 0.0M
2025-04-23 40.73 41.52 40.65 41.10 0.0M
2025-04-22 38.98 39.56 38.98 39.56 0.0M
2025-04-21 39.59 39.59 38.40 38.40 0.0M
2025-04-17 39.95 39.99 39.73 39.73 0.0M
2025-04-16 39.11 40.05 39.10 39.70 0.0M
2025-04-15 40.75 40.79 40.75 40.79 0.0M
2025-04-14 41.04 41.36 40.40 40.66 0.0M
2025-04-11 39.51 40.25 39.51 40.25 0.0M
2025-04-10 39.77 39.77 38.93 39.26 0.0M
2025-04-09 36.47 41.56 36.47 41.56 0.0M
2025-04-08 39.01 39.01 36.36 36.46 0.0M
2025-04-07 35.69 38.70 35.69 37.65 0.0M
2025-04-04 38.26 38.39 37.17 37.49 0.0M
2025-04-03 41.37 41.37 40.29 40.29 0.0M
2025-04-02 43.31 43.99 43.31 43.99 0.0M
2025-04-01 43.41 43.41 43.41 43.41 0.0M
2025-03-31 42.35 42.96 42.32 42.85 0.0M
2025-03-28 43.26 43.42 43.23 43.34 0.0M
2025-03-27 45.25 45.25 44.95 44.95 0.0M
2025-03-26 46.02 46.09 45.45 45.45 0.0M
2025-03-25 46.88 47.05 46.88 47.02 0.0M
2025-03-24 47.11 47.11 46.92 47.02 0.0M
2025-03-21 46.23 46.23 46.22 46.22 0.0M
2025-03-20 46.32 46.32 46.27 46.27 0.0M
2025-03-19 45.87 46.36 45.87 46.36 0.0M
2025-03-18 46.22 46.22 45.92 45.92 0.0M
2025-03-17 46.61 46.81 46.34 46.81 0.0M
2025-03-14 45.90 45.95 45.89 45.95 0.0M
2025-03-13 44.90 45.14 44.55 44.55 0.0M
2025-03-12 45.41 45.41 45.30 45.30 0.0M
2025-03-11 44.10 44.62 44.10 44.55 0.0M
2025-03-10 45.08 45.08 43.94 43.94 0.0M
2025-03-07 45.53 46.07 44.90 46.07 0.0M
2025-03-06 46.85 46.90 45.64 45.69 0.0M
2025-03-05 48.04 48.04 48.04 48.04 0.0M
2025-03-04 46.24 47.55 46.14 47.09 0.0M
2025-03-03 49.00 49.00 46.79 46.79 0.0M
2025-02-28 48.04 48.74 48.04 48.74 0.0M
2025-02-27 51.09 51.09 48.99 48.99 0.0M
2025-02-26 50.99 51.32 50.62 50.80 0.0M
2025-02-25 50.52 50.52 49.41 49.64 0.0M
2025-02-24 52.03 52.03 50.38 50.64 0.0M
2025-02-21 51.76 51.92 51.76 51.87 0.0M
2025-02-20 53.49 53.49 53.49 53.49 0.0M
2025-02-19 54.20 54.82 53.86 53.96 0.0M
2025-02-18 53.64 54.05 53.52 54.05 0.0M
2025-02-14 52.49 52.76 52.34 52.76 0.0M
2025-02-13 52.29 52.63 52.29 52.63 0.0M
2025-02-12 51.95 52.27 51.95 52.27 0.0M
2025-02-11 52.32 52.32 52.02 52.02 0.0M
2025-02-10 52.14 52.56 52.14 52.44 0.0M
2025-02-07 51.10 51.16 51.10 51.16 0.0M
2025-02-06 51.49 51.49 51.49 51.49 0.0M
2025-02-05 50.91 51.71 50.83 51.56 0.0M
2025-02-04 50.74 50.74 50.73 50.73 0.0M
2025-02-03 49.94 50.18 49.94 50.01 0.0M
2025-01-31 51.60 51.60 50.74 50.74 0.0M
2025-01-30 50.69 50.82 50.29 50.66 0.0M
2025-01-29 49.83 49.83 49.75 49.75 0.0M
2025-01-28 48.28 49.91 48.28 49.72 0.0M
2025-01-27 49.68 49.89 48.32 48.58 0.0M
2025-01-24 53.07 53.07 52.29 52.29 0.0M
2025-01-23 52.06 52.48 52.06 52.48 0.0M
2025-01-22 52.60 52.60 52.60 52.60 0.0M
2025-01-21 51.24 51.70 51.24 51.52 0.0M
2025-01-17 50.61 50.65 50.47 50.48 0.0M
2025-01-16 50.16 50.23 49.88 49.88 0.0M
2025-01-15 49.83 49.98 49.76 49.76 0.0M
2025-01-14 48.85 48.86 48.85 48.86 0.0M
2025-01-13 48.50 48.56 48.26 48.55 0.0M
2025-01-10 49.21 49.37 49.05 49.37 0.0M
2025-01-08 50.37 50.59 50.20 50.23 0.0M
2025-01-07 50.29 50.29 50.29 50.29 0.0M
2025-01-06 51.60 51.68 51.23 51.23 0.0M
2025-01-03 49.34 49.88 49.34 49.88 0.0M
2025-01-02 49.03 49.03 48.38 48.63 0.0M