Amplify Digital Payments ETF (IPAY)
NYSEARCA: IPAY · Real-Time Price · USD
56.45
+0.24 (0.42%)
Oct 13, 2025, 4:00 PM EDT - Market closed
IPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 57.39 | 57.53 | 57.08 | 57.11 | 57.11 | -1.60% | 8,026 |
| Sep 24, 2025 | 58.37 | 58.38 | 57.92 | 58.04 | 58.04 | -0.31% | 5,930 |
| Sep 23, 2025 | 59.18 | 59.20 | 58.20 | 58.22 | 58.22 | -1.40% | 5,778 |
| Sep 22, 2025 | 59.09 | 59.18 | 58.54 | 59.05 | 59.05 | -0.54% | 17,807 |
| Sep 19, 2025 | 59.70 | 59.74 | 59.33 | 59.37 | 59.37 | -0.62% | 2,725 |
| Sep 18, 2025 | 59.85 | 60.01 | 59.60 | 59.74 | 59.74 | 0.49% | 11,369 |
| Sep 17, 2025 | 59.02 | 60.00 | 59.00 | 59.45 | 59.45 | 0.92% | 17,572 |
| Sep 16, 2025 | 58.74 | 59.00 | 58.39 | 58.91 | 58.91 | 0.04% | 14,239 |
| Sep 15, 2025 | 58.74 | 59.27 | 58.74 | 58.89 | 58.89 | 0.44% | 8,652 |
| Sep 12, 2025 | 59.03 | 59.03 | 58.63 | 58.63 | 58.63 | -1.08% | 12,001 |
| Sep 11, 2025 | 58.46 | 59.27 | 58.46 | 59.27 | 59.27 | 1.13% | 7,779 |
| Sep 10, 2025 | 59.75 | 59.75 | 58.26 | 58.61 | 58.61 | -2.14% | 7,214 |
| Sep 9, 2025 | 59.46 | 59.95 | 59.46 | 59.89 | 59.89 | 0.50% | 7,956 |
| Sep 8, 2025 | 59.45 | 59.59 | 59.21 | 59.59 | 59.59 | 0.37% | 22,973 |
| Sep 5, 2025 | 60.00 | 60.51 | 59.01 | 59.37 | 59.37 | -0.35% | 6,712 |
| Sep 4, 2025 | 59.21 | 59.69 | 59.03 | 59.57 | 59.57 | 0.54% | 7,645 |
| Sep 3, 2025 | 58.98 | 59.26 | 58.87 | 59.26 | 59.26 | -0.04% | 21,594 |
| Sep 2, 2025 | 59.21 | 59.47 | 58.85 | 59.28 | 59.28 | -1.82% | 10,764 |
| Aug 29, 2025 | 60.19 | 60.99 | 60.14 | 60.38 | 60.38 | 0.93% | 11,211 |
| Aug 28, 2025 | 59.46 | 59.90 | 59.46 | 59.83 | 59.83 | 0.72% | 2,583 |
| Aug 27, 2025 | 58.95 | 59.46 | 58.95 | 59.40 | 59.40 | -0.03% | 12,064 |
| Aug 26, 2025 | 59.21 | 59.42 | 59.15 | 59.42 | 59.42 | 0.28% | 4,753 |
| Aug 25, 2025 | 59.67 | 59.85 | 59.25 | 59.25 | 59.25 | -1.19% | 7,557 |
| Aug 22, 2025 | 58.10 | 60.07 | 58.10 | 59.97 | 59.97 | 3.69% | 8,768 |
| Aug 21, 2025 | 57.53 | 57.83 | 57.30 | 57.83 | 57.83 | -0.20% | 3,854 |
| Aug 20, 2025 | 57.95 | 57.95 | 57.46 | 57.95 | 57.95 | -0.08% | 4,926 |
| Aug 19, 2025 | 58.56 | 58.81 | 58.00 | 58.00 | 58.00 | -1.15% | 7,787 |
| Aug 18, 2025 | 58.44 | 58.78 | 58.44 | 58.67 | 58.67 | 0.35% | 4,352 |
| Aug 15, 2025 | 58.49 | 58.85 | 58.40 | 58.47 | 58.47 | -0.22% | 17,111 |
| Aug 14, 2025 | 58.13 | 58.60 | 57.99 | 58.60 | 58.60 | -0.77% | 3,190 |
| Aug 13, 2025 | 58.04 | 59.05 | 58.04 | 59.05 | 59.05 | 2.12% | 8,060 |
| Aug 12, 2025 | 57.03 | 57.82 | 57.03 | 57.82 | 57.82 | 1.82% | 11,519 |
| Aug 11, 2025 | 56.82 | 57.25 | 56.79 | 56.79 | 56.79 | 0.05% | 7,459 |
| Aug 8, 2025 | 57.75 | 57.75 | 56.76 | 56.76 | 56.76 | -1.03% | 2,950 |
| Aug 7, 2025 | 58.02 | 58.29 | 56.89 | 57.35 | 57.35 | 0.25% | 13,997 |
| Aug 6, 2025 | 56.90 | 57.34 | 56.55 | 57.21 | 57.21 | 0.99% | 14,198 |
| Aug 5, 2025 | 57.52 | 57.52 | 56.34 | 56.65 | 56.65 | -1.92% | 5,045 |
| Aug 4, 2025 | 56.89 | 57.87 | 56.79 | 57.76 | 57.76 | 2.18% | 15,750 |