Amplify Digital Payments ETF (IPAY)
NYSEARCA: IPAY · Real-Time Price · USD
52.06
+0.13 (0.25%)
Dec 5, 2025, 4:00 PM EST - Market closed
IPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.78 | 52.57 | 51.78 | 52.06 | 52.06 | 0.25% | 34,622 |
| Dec 4, 2025 | 52.13 | 52.13 | 51.62 | 51.93 | 51.93 | -0.48% | 8,034 |
| Dec 3, 2025 | 51.59 | 52.26 | 51.59 | 52.18 | 52.18 | 1.07% | 54,195 |
| Dec 2, 2025 | 51.85 | 52.55 | 51.63 | 51.63 | 51.63 | -0.37% | 51,668 |
| Dec 1, 2025 | 51.65 | 52.28 | 51.65 | 51.82 | 51.82 | -0.77% | 15,563 |
| Nov 28, 2025 | 51.69 | 52.37 | 51.69 | 52.22 | 52.22 | 1.42% | 5,935 |
| Nov 26, 2025 | 51.31 | 51.72 | 51.31 | 51.49 | 51.49 | 0.53% | 6,844 |
| Nov 25, 2025 | 50.40 | 51.23 | 50.40 | 51.22 | 51.22 | 1.45% | 11,150 |
| Nov 24, 2025 | 50.30 | 50.72 | 50.14 | 50.49 | 50.49 | 0.42% | 11,454 |
| Nov 21, 2025 | 49.27 | 50.57 | 49.27 | 50.28 | 50.28 | 2.51% | 16,478 |
| Nov 20, 2025 | 50.25 | 50.53 | 48.98 | 49.05 | 49.05 | -1.73% | 11,726 |
| Nov 19, 2025 | 49.80 | 49.97 | 49.28 | 49.91 | 49.91 | 0.37% | 29,516 |
| Nov 18, 2025 | 50.04 | 50.32 | 49.66 | 49.73 | 49.73 | -1.54% | 28,473 |
| Nov 17, 2025 | 51.43 | 51.55 | 50.34 | 50.51 | 50.51 | -2.35% | 10,235 |
| Nov 14, 2025 | 51.82 | 52.43 | 51.65 | 51.73 | 51.73 | -1.38% | 9,704 |
| Nov 13, 2025 | 53.47 | 53.61 | 52.33 | 52.45 | 52.45 | -2.69% | 19,976 |
| Nov 12, 2025 | 53.89 | 54.20 | 53.78 | 53.90 | 53.90 | 0.09% | 7,414 |
| Nov 11, 2025 | 53.39 | 53.94 | 53.39 | 53.85 | 53.85 | 1.07% | 8,467 |
| Nov 10, 2025 | 53.19 | 53.51 | 52.79 | 53.28 | 53.28 | 1.40% | 11,323 |
| Nov 7, 2025 | 52.14 | 52.66 | 51.69 | 52.54 | 52.54 | -0.28% | 17,047 |
| Nov 6, 2025 | 53.60 | 53.73 | 52.69 | 52.69 | 52.69 | -2.14% | 18,079 |
| Nov 5, 2025 | 53.36 | 53.90 | 53.33 | 53.84 | 53.84 | 1.11% | 21,073 |
| Nov 4, 2025 | 53.04 | 53.67 | 53.04 | 53.25 | 53.25 | -1.04% | 11,029 |
| Nov 3, 2025 | 54.17 | 54.17 | 53.21 | 53.81 | 53.81 | -0.87% | 19,020 |
| Oct 31, 2025 | 53.68 | 54.36 | 53.68 | 54.28 | 54.28 | 1.00% | 6,539 |
| Oct 30, 2025 | 54.50 | 55.02 | 53.74 | 53.74 | 53.74 | -1.97% | 16,668 |
| Oct 29, 2025 | 56.17 | 56.17 | 54.78 | 54.82 | 54.82 | -5.45% | 29,045 |
| Oct 28, 2025 | 58.42 | 58.69 | 57.98 | 57.98 | 57.98 | -0.55% | 11,064 |
| Oct 27, 2025 | 58.53 | 58.64 | 58.30 | 58.30 | 58.30 | 0.57% | 12,506 |
| Oct 24, 2025 | 58.24 | 58.46 | 57.97 | 57.97 | 57.97 | 0.85% | 9,280 |
| Oct 23, 2025 | 56.98 | 57.68 | 56.98 | 57.48 | 57.48 | 0.77% | 9,189 |
| Oct 22, 2025 | 57.39 | 57.42 | 56.72 | 57.04 | 57.04 | -1.01% | 7,917 |
| Oct 21, 2025 | 56.74 | 57.77 | 56.74 | 57.62 | 57.62 | 0.79% | 10,764 |
| Oct 20, 2025 | 56.42 | 57.17 | 56.35 | 57.17 | 57.17 | 1.87% | 8,698 |
| Oct 17, 2025 | 55.43 | 56.24 | 55.43 | 56.12 | 56.12 | 1.30% | 3,572 |
| Oct 16, 2025 | 56.50 | 56.59 | 55.17 | 55.40 | 55.40 | -2.05% | 14,619 |
| Oct 15, 2025 | 57.25 | 57.29 | 56.52 | 56.56 | 56.56 | -0.87% | 7,188 |
| Oct 14, 2025 | 55.56 | 57.39 | 55.56 | 57.06 | 57.06 | 1.08% | 11,708 |
| Oct 13, 2025 | 56.69 | 56.69 | 56.15 | 56.45 | 56.45 | 0.42% | 16,525 |
| Oct 10, 2025 | 58.45 | 58.61 | 56.19 | 56.21 | 56.21 | -3.72% | 11,580 |
| Oct 9, 2025 | 58.74 | 58.98 | 58.26 | 58.38 | 58.38 | -0.44% | 10,658 |
| Oct 8, 2025 | 58.52 | 58.85 | 58.52 | 58.64 | 58.64 | 0.48% | 26,216 |
| Oct 7, 2025 | 58.52 | 58.82 | 58.11 | 58.36 | 58.36 | 0.02% | 34,839 |
| Oct 6, 2025 | 58.54 | 58.54 | 57.90 | 58.35 | 58.35 | 0.41% | 16,780 |
| Oct 3, 2025 | 57.91 | 58.42 | 57.90 | 58.11 | 58.11 | 0.28% | 12,047 |
| Oct 2, 2025 | 57.46 | 58.03 | 57.39 | 57.95 | 57.95 | 1.40% | 7,574 |
| Oct 1, 2025 | 57.08 | 57.32 | 56.95 | 57.15 | 57.15 | 0.09% | 7,780 |
| Sep 30, 2025 | 57.93 | 57.93 | 56.75 | 57.10 | 57.10 | -1.58% | 22,673 |
| Sep 29, 2025 | 57.71 | 58.18 | 57.53 | 58.02 | 58.02 | 1.24% | 14,491 |
| Sep 26, 2025 | 57.15 | 57.48 | 56.94 | 57.31 | 57.31 | 0.35% | 15,097 |