Amplify Digital Payments ETF (IPAY)
NYSEARCA: IPAY · Real-Time Price · USD
53.48
+0.41 (0.77%)
At close: Jan 8, 2026, 4:00 PM EST
53.48
0.00 (0.00%)
After-hours: Jan 8, 2026, 6:30 PM EST
IPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 52.90 | 53.75 | 52.90 | 53.48 | 53.48 | 0.77% | 24,479 |
| Jan 7, 2026 | 53.23 | 53.35 | 52.84 | 53.07 | 53.07 | -0.73% | 35,860 |
| Jan 6, 2026 | 52.66 | 53.49 | 52.66 | 53.46 | 53.46 | 1.21% | 61,503 |
| Jan 5, 2026 | 51.50 | 53.26 | 51.50 | 52.82 | 52.82 | 2.42% | 33,166 |
| Jan 2, 2026 | 52.25 | 52.25 | 51.51 | 51.57 | 51.57 | -0.89% | 9,669 |
| Dec 31, 2025 | 52.41 | 52.41 | 52.04 | 52.04 | 52.04 | -0.82% | 22,751 |
| Dec 30, 2025 | 52.76 | 52.78 | 52.47 | 52.47 | 52.47 | -1.45% | 13,945 |
| Dec 29, 2025 | 53.19 | 53.33 | 53.03 | 53.24 | 52.83 | -0.37% | 19,723 |
| Dec 26, 2025 | 53.32 | 53.44 | 53.07 | 53.44 | 53.03 | 0.07% | 11,099 |
| Dec 24, 2025 | 53.19 | 53.52 | 53.03 | 53.40 | 52.99 | 0.43% | 16,890 |
| Dec 23, 2025 | 53.40 | 53.60 | 53.09 | 53.17 | 52.76 | -0.52% | 14,528 |
| Dec 22, 2025 | 53.10 | 53.73 | 52.96 | 53.45 | 53.04 | 1.04% | 34,304 |
| Dec 19, 2025 | 52.96 | 53.08 | 52.82 | 52.90 | 52.49 | 0.34% | 14,111 |
| Dec 18, 2025 | 52.94 | 53.31 | 52.71 | 52.72 | 52.31 | 0.67% | 30,424 |
| Dec 17, 2025 | 52.79 | 53.15 | 52.37 | 52.37 | 51.97 | -0.95% | 53,986 |
| Dec 16, 2025 | 52.65 | 53.01 | 52.64 | 52.87 | 52.46 | 0.47% | 26,189 |
| Dec 15, 2025 | 53.46 | 53.51 | 52.59 | 52.63 | 52.22 | -1.03% | 11,022 |
| Dec 12, 2025 | 53.34 | 53.56 | 53.02 | 53.17 | 52.76 | -0.09% | 12,076 |
| Dec 11, 2025 | 52.44 | 53.26 | 52.25 | 53.22 | 52.81 | 1.31% | 17,047 |
| Dec 10, 2025 | 51.35 | 52.68 | 51.25 | 52.53 | 52.12 | 1.90% | 8,162 |
| Dec 9, 2025 | 51.36 | 51.97 | 51.36 | 51.55 | 51.15 | -0.06% | 18,182 |
| Dec 8, 2025 | 52.06 | 52.06 | 51.46 | 51.58 | 51.18 | -0.92% | 31,626 |
| Dec 5, 2025 | 51.78 | 52.57 | 51.78 | 52.06 | 51.66 | 0.25% | 34,622 |
| Dec 4, 2025 | 52.13 | 52.13 | 51.62 | 51.93 | 51.53 | -0.48% | 8,034 |
| Dec 3, 2025 | 51.59 | 52.26 | 51.59 | 52.18 | 51.78 | 1.07% | 54,195 |
| Dec 2, 2025 | 51.85 | 52.55 | 51.63 | 51.63 | 51.23 | -0.37% | 51,668 |
| Dec 1, 2025 | 51.65 | 52.28 | 51.65 | 51.82 | 51.42 | -0.77% | 15,563 |
| Nov 28, 2025 | 51.69 | 52.37 | 51.69 | 52.22 | 51.82 | 1.42% | 5,941 |
| Nov 26, 2025 | 51.31 | 51.72 | 51.31 | 51.49 | 51.09 | 0.53% | 6,844 |
| Nov 25, 2025 | 50.40 | 51.23 | 50.40 | 51.22 | 50.82 | 1.45% | 11,150 |
| Nov 24, 2025 | 50.30 | 50.72 | 50.14 | 50.49 | 50.10 | 0.42% | 11,454 |
| Nov 21, 2025 | 49.27 | 50.57 | 49.27 | 50.28 | 49.89 | 2.51% | 16,478 |
| Nov 20, 2025 | 50.25 | 50.53 | 48.98 | 49.05 | 48.67 | -1.73% | 11,726 |
| Nov 19, 2025 | 49.80 | 49.97 | 49.28 | 49.91 | 49.53 | 0.37% | 29,516 |
| Nov 18, 2025 | 50.04 | 50.32 | 49.66 | 49.73 | 49.35 | -1.54% | 28,473 |
| Nov 17, 2025 | 51.43 | 51.55 | 50.34 | 50.51 | 50.12 | -2.35% | 10,235 |
| Nov 14, 2025 | 51.82 | 52.43 | 51.65 | 51.73 | 51.33 | -1.38% | 9,704 |
| Nov 13, 2025 | 53.47 | 53.61 | 52.33 | 52.45 | 52.05 | -2.69% | 19,976 |
| Nov 12, 2025 | 53.89 | 54.20 | 53.78 | 53.90 | 53.48 | 0.09% | 7,414 |
| Nov 11, 2025 | 53.39 | 53.94 | 53.39 | 53.85 | 53.43 | 1.07% | 8,467 |
| Nov 10, 2025 | 53.19 | 53.51 | 52.79 | 53.28 | 52.87 | 1.40% | 11,323 |
| Nov 7, 2025 | 52.14 | 52.66 | 51.69 | 52.54 | 52.14 | -0.28% | 17,047 |
| Nov 6, 2025 | 53.60 | 53.73 | 52.69 | 52.69 | 52.28 | -2.14% | 18,079 |
| Nov 5, 2025 | 53.36 | 53.90 | 53.33 | 53.84 | 53.42 | 1.11% | 21,073 |
| Nov 4, 2025 | 53.04 | 53.67 | 53.04 | 53.25 | 52.84 | -1.04% | 11,029 |
| Nov 3, 2025 | 54.17 | 54.17 | 53.21 | 53.81 | 53.39 | -0.87% | 19,020 |
| Oct 31, 2025 | 53.68 | 54.36 | 53.68 | 54.28 | 53.86 | 1.00% | 6,539 |
| Oct 30, 2025 | 54.50 | 55.02 | 53.74 | 53.74 | 53.33 | -1.97% | 16,668 |
| Oct 29, 2025 | 56.17 | 56.17 | 54.78 | 54.82 | 54.40 | -5.45% | 29,045 |
| Oct 28, 2025 | 58.42 | 58.69 | 57.98 | 57.98 | 57.53 | -0.55% | 11,064 |