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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 28, 2025 | 56.54 | 56.67 | 56.21 | 56.21 | 56.21 | -1.06% | 15,299 |
May 27, 2025 | 56.30 | 56.81 | 56.30 | 56.81 | 56.81 | 2.06% | 18,783 |
May 23, 2025 | 54.94 | 55.88 | 54.94 | 55.67 | 55.67 | -0.80% | 3,024 |
May 22, 2025 | 55.77 | 56.36 | 55.77 | 56.12 | 56.12 | 0.67% | 6,379 |
May 21, 2025 | 56.50 | 56.76 | 55.74 | 55.74 | 55.74 | -2.32% | 9,796 |
May 20, 2025 | 57.20 | 57.23 | 56.78 | 57.07 | 57.07 | -0.69% | 4,487 |
May 19, 2025 | 56.50 | 57.63 | 56.50 | 57.47 | 57.47 | 0.16% | 7,512 |
May 16, 2025 | 56.73 | 57.37 | 56.73 | 57.37 | 57.37 | 1.20% | 27,959 |
May 15, 2025 | 57.40 | 57.45 | 56.66 | 56.69 | 56.69 | -1.85% | 13,826 |
May 14, 2025 | 57.58 | 57.92 | 57.50 | 57.76 | 57.76 | 0.05% | 4,343 |
May 13, 2025 | 57.00 | 57.94 | 57.00 | 57.73 | 57.73 | 2.01% | 40,095 |
May 12, 2025 | 56.42 | 56.60 | 56.05 | 56.59 | 56.59 | 3.23% | 7,436 |
May 9, 2025 | 55.29 | 55.29 | 54.72 | 54.82 | 54.82 | 0.20% | 4,158 |
May 8, 2025 | 54.14 | 55.10 | 54.14 | 54.71 | 54.71 | 2.17% | 7,695 |
May 7, 2025 | 53.40 | 53.55 | 53.26 | 53.55 | 53.55 | 0.34% | 7,561 |
May 6, 2025 | 52.95 | 53.46 | 52.87 | 53.37 | 53.37 | -0.45% | 8,264 |
May 5, 2025 | 53.10 | 53.93 | 53.10 | 53.61 | 53.61 | 0.21% | 9,393 |
May 2, 2025 | 53.20 | 53.62 | 53.20 | 53.50 | 53.50 | 0.78% | 5,328 |
May 1, 2025 | 53.08 | 53.37 | 53.08 | 53.09 | 53.09 | -0.25% | 4,326 |
Apr 30, 2025 | 52.41 | 53.22 | 52.15 | 53.22 | 53.22 | -0.95% | 8,425 |
Apr 29, 2025 | 52.99 | 53.73 | 52.93 | 53.73 | 53.73 | 1.88% | 19,768 |
Apr 28, 2025 | 52.71 | 53.29 | 52.37 | 52.74 | 52.74 | -0.19% | 49,371 |
Apr 25, 2025 | 52.26 | 52.97 | 52.26 | 52.84 | 52.84 | 0.59% | 85,544 |
Apr 24, 2025 | 51.95 | 52.60 | 51.93 | 52.53 | 52.53 | 0.34% | 19,482 |
Apr 23, 2025 | 52.77 | 53.27 | 52.20 | 52.35 | 52.35 | 1.95% | 41,960 |
Apr 22, 2025 | 50.28 | 51.45 | 50.28 | 51.35 | 51.35 | 3.13% | 22,674 |
Apr 21, 2025 | 50.24 | 50.25 | 49.36 | 49.79 | 49.79 | -1.76% | 12,803 |
Apr 17, 2025 | 50.60 | 51.05 | 50.09 | 50.68 | 50.68 | 0.31% | 58,305 |
Apr 16, 2025 | 51.13 | 51.34 | 50.07 | 50.52 | 50.52 | -1.60% | 6,822 |
Apr 15, 2025 | 51.05 | 51.50 | 51.03 | 51.34 | 51.34 | 0.57% | 6,649 |
Apr 14, 2025 | 51.44 | 51.44 | 50.74 | 51.05 | 51.05 | 0.97% | 14,814 |
Apr 11, 2025 | 49.32 | 50.61 | 49.00 | 50.56 | 50.56 | 1.96% | 15,802 |
Apr 10, 2025 | 50.45 | 50.56 | 48.51 | 49.59 | 49.59 | -3.97% | 9,690 |
Apr 9, 2025 | 45.99 | 51.88 | 45.99 | 51.64 | 51.64 | 11.34% | 26,052 |
Apr 8, 2025 | 48.88 | 49.26 | 45.80 | 46.38 | 46.38 | -1.65% | 16,360 |
Apr 7, 2025 | 45.73 | 49.04 | 44.83 | 47.16 | 47.16 | -0.97% | 43,948 |
Apr 4, 2025 | 49.17 | 49.41 | 47.40 | 47.62 | 47.62 | -7.13% | 50,341 |
Apr 3, 2025 | 51.96 | 52.48 | 51.20 | 51.28 | 51.28 | -6.23% | 10,210 |
Apr 2, 2025 | 53.12 | 54.77 | 53.12 | 54.68 | 54.68 | 1.85% | 17,871 |
Apr 1, 2025 | 52.99 | 53.77 | 52.94 | 53.69 | 53.69 | 0.90% | 16,625 |
Mar 31, 2025 | 52.38 | 53.25 | 52.19 | 53.21 | 53.21 | -0.06% | 23,907 |
Mar 28, 2025 | 54.44 | 54.56 | 53.14 | 53.24 | 53.24 | -2.67% | 12,264 |
Mar 27, 2025 | 54.62 | 55.03 | 54.16 | 54.70 | 54.70 | -0.38% | 43,988 |
Mar 26, 2025 | 55.42 | 55.45 | 54.78 | 54.91 | 54.91 | -0.92% | 5,764 |
Mar 25, 2025 | 55.57 | 55.74 | 55.27 | 55.42 | 55.42 | -0.09% | 6,844 |
Mar 24, 2025 | 55.11 | 55.47 | 55.11 | 55.47 | 55.47 | 1.79% | 13,861 |
Mar 21, 2025 | 54.13 | 54.59 | 54.10 | 54.49 | 54.49 | -0.61% | 16,433 |
Mar 20, 2025 | 54.33 | 55.12 | 54.33 | 54.83 | 54.83 | 0.04% | 9,639 |
Mar 19, 2025 | 53.63 | 55.04 | 53.63 | 54.81 | 54.81 | 2.48% | 37,082 |
Mar 18, 2025 | 53.76 | 53.76 | 53.21 | 53.49 | 53.49 | -0.85% | 4,685 |