Amplify Digital Payments ETF (IPAY)
NYSEARCA: IPAY · Real-Time Price · USD
56.21
-0.60 (-1.06%)
May 28, 2025, 4:00 PM - Market closed

IPAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202556.5456.6756.2156.2156.21-1.06%15,299
May 27, 202556.3056.8156.3056.8156.812.06%18,783
May 23, 202554.9455.8854.9455.6755.67-0.80%3,024
May 22, 202555.7756.3655.7756.1256.120.67%6,379
May 21, 202556.5056.7655.7455.7455.74-2.32%9,796
May 20, 202557.2057.2356.7857.0757.07-0.69%4,487
May 19, 202556.5057.6356.5057.4757.470.16%7,512
May 16, 202556.7357.3756.7357.3757.371.20%27,959
May 15, 202557.4057.4556.6656.6956.69-1.85%13,826
May 14, 202557.5857.9257.5057.7657.760.05%4,343
May 13, 202557.0057.9457.0057.7357.732.01%40,095
May 12, 202556.4256.6056.0556.5956.593.23%7,436
May 9, 202555.2955.2954.7254.8254.820.20%4,158
May 8, 202554.1455.1054.1454.7154.712.17%7,695
May 7, 202553.4053.5553.2653.5553.550.34%7,561
May 6, 202552.9553.4652.8753.3753.37-0.45%8,264
May 5, 202553.1053.9353.1053.6153.610.21%9,393
May 2, 202553.2053.6253.2053.5053.500.78%5,328
May 1, 202553.0853.3753.0853.0953.09-0.25%4,326
Apr 30, 202552.4153.2252.1553.2253.22-0.95%8,425
Apr 29, 202552.9953.7352.9353.7353.731.88%19,768
Apr 28, 202552.7153.2952.3752.7452.74-0.19%49,371
Apr 25, 202552.2652.9752.2652.8452.840.59%85,544
Apr 24, 202551.9552.6051.9352.5352.530.34%19,482
Apr 23, 202552.7753.2752.2052.3552.351.95%41,960
Apr 22, 202550.2851.4550.2851.3551.353.13%22,674
Apr 21, 202550.2450.2549.3649.7949.79-1.76%12,803
Apr 17, 202550.6051.0550.0950.6850.680.31%58,305
Apr 16, 202551.1351.3450.0750.5250.52-1.60%6,822
Apr 15, 202551.0551.5051.0351.3451.340.57%6,649
Apr 14, 202551.4451.4450.7451.0551.050.97%14,814
Apr 11, 202549.3250.6149.0050.5650.561.96%15,802
Apr 10, 202550.4550.5648.5149.5949.59-3.97%9,690
Apr 9, 202545.9951.8845.9951.6451.6411.34%26,052
Apr 8, 202548.8849.2645.8046.3846.38-1.65%16,360
Apr 7, 202545.7349.0444.8347.1647.16-0.97%43,948
Apr 4, 202549.1749.4147.4047.6247.62-7.13%50,341
Apr 3, 202551.9652.4851.2051.2851.28-6.23%10,210
Apr 2, 202553.1254.7753.1254.6854.681.85%17,871
Apr 1, 202552.9953.7752.9453.6953.690.90%16,625
Mar 31, 202552.3853.2552.1953.2153.21-0.06%23,907
Mar 28, 202554.4454.5653.1453.2453.24-2.67%12,264
Mar 27, 202554.6255.0354.1654.7054.70-0.38%43,988
Mar 26, 202555.4255.4554.7854.9154.91-0.92%5,764
Mar 25, 202555.5755.7455.2755.4255.42-0.09%6,844
Mar 24, 202555.1155.4755.1155.4755.471.79%13,861
Mar 21, 202554.1354.5954.1054.4954.49-0.61%16,433
Mar 20, 202554.3355.1254.3354.8354.830.04%9,639
Mar 19, 202553.6355.0453.6354.8154.812.48%37,082
Mar 18, 202553.7653.7653.2153.4953.49-0.85%4,685