Amplify AI Powered Equity ETF (AIEQ)

AIEQ
🏛️ 美国 →
44.61
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 41.90 42.01 41.77 41.87 0.0M
2021-12-30 42.05 42.15 41.77 41.77 0.0M
2021-12-29 41.85 41.98 41.62 41.93 0.0M
2021-12-28 42.28 42.28 41.70 41.78 0.0M
2021-12-27 42.17 42.81 42.17 42.77 0.0M
2021-12-23 41.99 42.26 41.91 42.16 0.0M
2021-12-22 41.35 41.82 41.34 41.82 0.0M
2021-12-21 40.75 41.35 40.73 41.32 0.0M
2021-12-20 40.32 40.39 40.02 40.39 0.0M
2021-12-17 40.58 41.29 40.54 40.87 0.0M
2021-12-16 41.57 41.69 40.84 41.03 0.0M
2021-12-15 41.00 41.42 40.61 41.34 0.1M
2021-12-14 40.97 41.04 40.58 40.75 0.0M
2021-12-13 42.00 42.00 41.28 41.29 0.0M
2021-12-10 42.12 42.12 41.57 42.06 0.0M
2021-12-09 42.74 42.74 41.92 41.92 0.0M
2021-12-08 42.60 42.72 42.32 42.72 0.0M
2021-12-07 42.16 42.66 42.15 42.48 0.0M
2021-12-06 41.00 41.57 40.38 41.38 0.0M
2021-12-03 41.87 41.87 40.52 40.84 0.0M
2021-12-02 41.02 41.91 41.02 41.71 0.0M
2021-12-01 42.44 42.71 41.19 41.22 0.0M
2021-11-30 42.79 42.92 41.88 41.99 0.0M
2021-11-29 43.13 43.23 42.91 43.15 0.0M
2021-11-26 42.70 43.10 42.37 42.80 0.0M
2021-11-24 43.11 43.66 43.02 43.52 0.0M
2021-11-23 43.54 43.76 42.96 43.55 0.0M
2021-11-22 44.07 44.41 43.70 43.78 0.0M
2021-11-19 44.07 44.34 44.03 44.06 0.0M
2021-11-18 44.36 44.36 44.00 44.34 0.0M
2021-11-17 44.70 44.70 44.30 44.34 0.0M
2021-11-16 44.42 44.78 44.30 44.76 0.0M
2021-11-15 44.65 44.65 44.16 44.52 0.0M
2021-11-12 44.27 44.53 44.10 44.53 0.0M
2021-11-11 44.00 44.20 44.00 44.13 0.0M
2021-11-10 44.39 44.51 43.62 43.81 0.0M
2021-11-09 44.64 44.70 44.35 44.63 0.0M
2021-11-08 44.58 44.73 44.49 44.64 0.0M
2021-11-05 44.62 44.70 44.32 44.50 0.0M
2021-11-04 44.39 44.56 44.23 44.37 0.0M
2021-11-03 43.77 44.35 43.75 44.28 0.0M
2021-11-02 43.69 43.84 43.47 43.83 0.0M
2021-11-01 43.31 43.65 43.15 43.54 0.0M
2021-10-29 43.06 43.36 43.00 43.28 0.0M
2021-10-28 42.92 43.20 42.84 43.20 0.0M
2021-10-27 43.14 43.21 42.76 42.76 0.0M
2021-10-26 43.40 43.48 43.02 43.17 0.0M
2021-10-25 43.05 43.38 43.01 43.26 0.0M
2021-10-22 43.25 43.35 42.97 43.09 0.0M
2021-10-21 43.09 43.40 43.09 43.37 0.0M
2021-10-20 42.96 43.21 42.94 43.14 0.0M
2021-10-19 42.97 43.25 42.86 42.96 0.0M
2021-10-18 42.64 43.16 42.63 43.16 0.1M
2021-10-15 42.90 42.99 42.65 42.65 0.0M
2021-10-14 42.58 42.76 42.40 42.64 0.0M
2021-10-13 41.95 42.16 41.91 42.11 0.0M
2021-10-12 42.00 42.00 41.78 41.82 0.0M
2021-10-11 41.95 42.28 41.87 41.90 0.0M
2021-10-08 42.15 42.34 41.90 41.94 0.0M
2021-10-07 41.61 42.32 41.61 42.05 0.0M
2021-10-06 40.72 41.31 40.59 41.26 0.0M
2021-10-05 40.84 41.50 40.84 41.23 0.0M
2021-10-04 41.48 41.48 40.64 40.79 0.0M
2021-10-01 41.35 41.78 40.85 41.76 0.0M
2021-09-30 41.41 41.56 41.20 41.20 0.0M
2021-09-29 41.55 41.72 41.12 41.12 0.0M
2021-09-28 42.39 42.39 41.42 41.42 0.0M
2021-09-27 42.70 42.95 42.51 42.84 0.0M
2021-09-24 42.98 43.04 42.67 43.02 0.0M
2021-09-23 42.94 43.14 42.75 43.13 0.0M
2021-09-22 42.37 42.80 42.23 42.59 0.0M
2021-09-21 42.00 42.30 41.88 42.16 0.0M
2021-09-20 41.87 42.14 41.21 41.74 0.0M
2021-09-17 42.95 42.95 42.55 42.77 0.0M
2021-09-16 42.87 43.02 42.59 43.02 0.0M
2021-09-15 42.57 42.96 42.41 42.89 0.0M
2021-09-14 42.71 42.84 42.37 42.39 0.0M
2021-09-13 43.04 43.04 42.42 42.63 0.0M
2021-09-10 43.52 43.52 42.82 42.87 0.0M
2021-09-09 43.06 43.49 43.06 43.20 0.0M
2021-09-08 43.37 43.37 43.01 43.10 0.0M
2021-09-07 43.60 43.67 43.32 43.49 0.0M
2021-09-03 43.53 43.67 43.36 43.61 0.0M
2021-09-02 43.59 43.71 43.49 43.52 0.0M
2021-09-01 43.00 43.41 42.92 43.30 0.0M
2021-08-31 42.85 43.00 42.72 43.00 0.0M
2021-08-30 42.93 43.00 42.68 42.98 0.0M
2021-08-27 42.09 42.77 42.09 42.73 0.0M
2021-08-26 42.27 42.40 42.18 42.18 0.0M
2021-08-25 42.24 42.45 42.21 42.45 0.0M
2021-08-24 42.14 42.28 41.96 42.28 0.0M
2021-08-23 41.51 41.90 41.51 41.90 0.0M
2021-08-20 40.97 41.38 40.85 41.38 0.0M
2021-08-19 40.50 40.99 40.50 40.74 0.0M
2021-08-18 41.33 41.40 41.00 41.04 0.0M
2021-08-17 41.37 41.37 40.85 41.17 0.0M
2021-08-16 41.76 41.76 41.16 41.49 0.0M
2021-08-13 41.95 41.95 41.59 41.69 0.1M
2021-08-12 41.51 41.90 41.51 41.86 0.0M
2021-08-11 41.82 41.88 41.35 41.71 0.0M
2021-08-10 41.97 42.07 41.72 41.73 0.0M
2021-08-09 41.76 42.00 41.48 41.87 0.0M
2021-08-06 41.90 42.00 41.68 41.70 0.0M
2021-08-05 41.46 41.90 41.46 41.90 0.1M
2021-08-04 41.40 41.72 41.40 41.47 0.0M
2021-08-03 41.49 41.60 41.23 41.51 0.0M
2021-08-02 41.75 41.75 41.42 41.52 0.0M
2021-07-30 41.09 41.55 41.09 41.49 0.0M
2021-07-29 41.30 41.76 41.30 41.51 0.0M
2021-07-28 40.83 41.34 40.77 41.23 0.0M
2021-07-27 41.22 41.22 40.25 40.77 0.0M
2021-07-26 41.32 41.32 41.05 41.23 0.0M
2021-07-23 41.00 41.29 40.88 41.23 0.0M
2021-07-22 40.76 40.88 40.63 40.84 0.0M
2021-07-21 40.41 40.79 40.29 40.78 0.0M
2021-07-20 39.45 40.50 39.45 40.38 0.0M
2021-07-19 38.85 39.54 38.71 39.43 0.0M
2021-07-16 39.91 40.00 39.55 39.62 0.0M
2021-07-15 40.00 40.39 39.49 39.75 0.0M
2021-07-14 41.00 41.00 40.09 40.20 0.0M
2021-07-13 41.34 41.37 40.90 40.97 0.0M
2021-07-12 41.29 41.50 41.21 41.25 0.0M
2021-07-09 40.92 41.33 40.75 41.30 0.0M
2021-07-08 40.22 41.07 39.64 40.90 0.0M
2021-07-07 41.65 41.81 40.87 41.14 0.0M
2021-07-06 41.41 41.60 41.25 41.59 0.0M
2021-07-02 41.66 41.76 41.35 41.51 0.0M
2021-07-01 41.68 41.68 41.19 41.48 0.0M
2021-06-30 41.84 41.99 41.34 41.45 0.0M
2021-06-29 42.00 42.02 41.74 41.75 0.1M
2021-06-28 41.69 41.98 41.69 41.97 0.0M
2021-06-25 41.65 41.79 41.32 41.58 0.0M
2021-06-24 41.55 41.79 41.33 41.60 0.0M
2021-06-23 41.03 41.37 41.03 41.32 0.0M
2021-06-22 40.69 41.07 40.52 41.02 0.0M
2021-06-21 40.03 40.72 39.80 40.63 0.0M
2021-06-18 40.18 40.29 39.96 40.12 0.0M
2021-06-17 39.78 40.42 39.75 40.40 0.1M
2021-06-16 39.86 39.93 39.34 39.76 0.0M
2021-06-15 40.05 40.24 39.58 39.71 0.0M
2021-06-14 40.25 40.48 40.20 40.30 0.0M
2021-06-11 39.82 40.14 39.66 40.14 0.0M
2021-06-10 39.59 39.79 39.32 39.76 0.0M
2021-06-09 39.59 39.79 39.41 39.41 0.0M
2021-06-08 39.24 39.63 38.84 39.45 0.0M
2021-06-07 38.40 39.05 38.34 38.96 0.0M
2021-06-04 38.07 38.48 38.07 38.32 0.0M
2021-06-03 38.13 38.26 37.63 37.87 0.0M
2021-06-02 38.33 38.43 38.19 38.26 0.0M
2021-06-01 38.41 38.41 37.95 38.34 0.0M
2021-05-28 38.24 38.24 38.06 38.06 0.0M
2021-05-27 37.82 38.02 37.56 38.02 0.0M
2021-05-26 37.56 37.75 37.37 37.72 0.0M
2021-05-25 37.33 37.48 37.13 37.13 0.0M
2021-05-24 36.78 37.17 36.78 37.14 0.0M
2021-05-21 36.76 36.86 36.44 36.55 0.0M
2021-05-20 36.33 36.61 36.13 36.44 0.0M
2021-05-19 35.49 36.00 35.36 35.96 0.0M
2021-05-18 36.48 36.85 36.26 36.26 0.0M
2021-05-17 36.29 36.50 36.01 36.50 0.0M
2021-05-14 35.64 36.56 35.64 36.43 0.0M
2021-05-13 35.46 35.89 34.98 35.38 0.0M
2021-05-12 36.06 36.43 35.20 35.24 0.0M
2021-05-11 35.75 36.76 35.26 36.54 0.0M
2021-05-10 37.81 37.81 36.70 36.86 0.0M
2021-05-07 37.43 38.00 37.43 37.78 0.0M
2021-05-06 37.50 37.50 36.57 37.22 0.1M
2021-05-05 37.96 38.32 37.52 37.68 0.0M
2021-05-04 38.21 38.30 37.37 37.79 0.0M
2021-05-03 39.16 39.26 38.69 38.69 0.1M
2021-04-30 39.24 39.39 38.91 38.91 0.0M
2021-04-29 40.06 40.06 39.08 39.45 0.0M
2021-04-28 39.87 40.08 39.65 39.78 0.0M
2021-04-27 40.23 40.23 39.95 40.08 0.0M
2021-04-26 39.52 40.22 39.52 40.22 0.1M
2021-04-23 39.00 39.71 39.00 39.58 0.0M
2021-04-22 39.16 39.72 38.80 38.95 0.0M
2021-04-21 38.14 39.15 38.14 39.15 0.0M
2021-04-20 38.87 39.00 38.04 38.25 0.1M
2021-04-19 39.40 39.54 38.86 38.95 0.0M
2021-04-16 39.77 39.82 39.36 39.54 0.0M
2021-04-15 39.62 39.70 39.41 39.59 0.0M
2021-04-14 39.51 40.00 39.35 39.39 0.0M
2021-04-13 39.17 39.49 39.11 39.49 0.0M
2021-04-12 39.48 39.48 39.00 39.03 0.0M
2021-04-09 39.20 39.48 39.10 39.48 0.0M
2021-04-08 39.14 39.30 38.90 39.30 0.0M
2021-04-07 39.07 39.14 38.68 38.74 0.0M
2021-04-06 38.98 39.36 38.98 39.07 0.0M
2021-04-05 39.25 39.25 38.84 39.09 0.1M
2021-04-01 38.57 38.92 38.57 38.72 0.1M
2021-03-31 37.64 38.50 37.64 38.30 0.0M
2021-03-30 36.91 37.71 36.77 37.40 0.0M
2021-03-29 37.58 37.90 36.96 37.03 0.0M
2021-03-26 37.58 37.88 37.02 37.70 0.0M
2021-03-25 36.51 37.48 36.11 37.38 0.0M
2021-03-24 38.49 38.49 37.12 37.12 0.0M
2021-03-23 39.09 39.09 37.86 37.89 0.0M
2021-03-22 39.02 39.40 38.89 39.03 0.0M
2021-03-19 38.47 39.09 38.08 38.81 0.1M
2021-03-18 39.33 39.75 38.38 38.54 0.1M
2021-03-17 39.27 40.05 38.53 40.04 0.0M
2021-03-16 40.46 40.46 39.18 39.52 0.0M
2021-03-15 39.82 40.19 39.53 40.12 0.1M
2021-03-12 39.18 39.69 38.91 39.69 0.0M
2021-03-11 38.81 39.69 38.81 39.69 0.1M
2021-03-10 38.82 38.93 38.20 38.47 0.0M
2021-03-09 37.56 38.29 37.31 38.08 0.0M
2021-03-08 37.59 37.88 36.52 36.58 0.1M
2021-03-05 37.13 37.40 35.22 37.30 0.1M
2021-03-04 37.79 38.48 36.13 36.87 0.1M
2021-03-03 39.21 39.35 38.03 38.07 0.0M
2021-03-02 40.25 40.25 39.18 39.25 0.0M
2021-03-01 39.16 40.00 39.08 40.00 0.0M
2021-02-26 38.70 38.88 37.65 38.43 0.0M
2021-02-25 39.88 40.12 38.01 38.14 0.0M
2021-02-24 39.33 40.00 38.82 40.00 0.0M
2021-02-23 38.82 39.43 37.11 39.15 0.1M
2021-02-22 40.68 40.73 39.58 39.61 0.1M
2021-02-19 40.86 41.41 40.83 41.08 0.1M
2021-02-18 40.75 40.77 40.00 40.25 0.1M
2021-02-17 41.70 41.70 40.55 41.40 0.1M
2021-02-16 42.57 42.64 41.55 41.88 0.1M
2021-02-12 41.68 42.16 41.30 42.16 0.1M
2021-02-11 41.94 42.16 41.40 41.86 0.1M
2021-02-10 42.25 42.35 41.00 41.65 0.1M
2021-02-09 41.55 41.99 41.36 41.68 0.1M
2021-02-08 41.00 41.56 41.00 41.54 0.1M
2021-02-05 40.51 40.67 40.19 40.59 0.1M
2021-02-04 39.95 40.20 39.75 40.05 0.1M
2021-02-03 39.83 39.96 39.44 39.81 0.0M
2021-02-02 39.52 39.61 39.03 39.61 0.1M
2021-02-01 39.26 39.26 38.23 39.21 0.1M
2021-01-29 39.21 39.30 38.05 38.57 0.1M
2021-01-28 38.90 39.27 38.53 38.95 0.1M
2021-01-27 39.13 39.42 38.18 38.55 0.2M
2021-01-26 40.27 40.31 39.52 39.68 0.3M
2021-01-25 39.94 40.41 38.79 39.83 0.1M
2021-01-22 39.00 39.50 39.00 39.49 0.0M
2021-01-21 39.40 39.47 39.00 39.43 0.0M
2021-01-20 39.44 39.44 38.88 39.20 0.1M
2021-01-19 38.46 38.96 38.46 38.96 0.0M
2021-01-15 38.92 38.92 37.96 38.09 0.0M
2021-01-14 38.79 39.16 38.76 38.98 0.0M
2021-01-13 38.42 38.70 38.21 38.50 0.0M
2021-01-12 37.75 38.48 37.75 38.45 0.0M
2021-01-11 37.58 37.96 37.15 37.66 0.1M
2021-01-08 37.94 38.00 37.30 37.75 0.0M
2021-01-07 37.04 37.61 37.04 37.54 0.0M
2021-01-06 35.84 36.86 35.70 36.41 0.0M
2021-01-05 35.24 35.78 35.24 35.70 0.0M
2021-01-04 35.84 35.98 34.95 35.34 0.0M