Amplify Digital Payments ETF (IPAY)
NYSEARCA: IPAY · Real-Time Price · USD
53.38
-0.24 (-0.44%)
May 6, 2025, 1:09 PM EDT - Market open
IPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 52.80 | 54.08 | 52.80 | 53.95 | 53.95 | 1.51% | 9,555 |
| Mar 14, 2025 | 52.68 | 53.14 | 52.56 | 53.14 | 53.14 | 2.37% | 7,821 |
| Mar 13, 2025 | 52.60 | 52.86 | 51.63 | 51.91 | 51.91 | -1.67% | 16,256 |
| Mar 12, 2025 | 53.15 | 53.21 | 52.30 | 52.79 | 52.79 | 0.53% | 33,956 |
| Mar 11, 2025 | 53.25 | 53.25 | 51.96 | 52.51 | 52.51 | -0.69% | 32,329 |
| Mar 10, 2025 | 53.79 | 53.86 | 52.30 | 52.88 | 52.88 | -3.91% | 25,330 |
| Mar 7, 2025 | 54.45 | 55.03 | 53.57 | 55.03 | 55.03 | 0.50% | 12,113 |
| Mar 6, 2025 | 55.21 | 56.00 | 54.57 | 54.76 | 54.76 | -2.68% | 32,891 |
| Mar 5, 2025 | 55.48 | 56.44 | 55.27 | 56.27 | 56.27 | 1.54% | 11,050 |
| Mar 4, 2025 | 56.23 | 56.23 | 54.66 | 55.42 | 55.42 | -2.87% | 30,248 |
| Mar 3, 2025 | 58.24 | 58.54 | 56.91 | 57.05 | 57.05 | -1.43% | 49,609 |
| Feb 28, 2025 | 56.82 | 57.90 | 56.82 | 57.88 | 57.88 | 1.51% | 14,636 |
| Feb 27, 2025 | 57.37 | 57.78 | 56.99 | 57.02 | 57.02 | -0.37% | 18,099 |
| Feb 26, 2025 | 57.43 | 57.80 | 57.10 | 57.23 | 57.23 | -0.30% | 25,011 |
| Feb 25, 2025 | 57.93 | 57.93 | 56.74 | 57.41 | 57.41 | -0.41% | 11,162 |
| Feb 24, 2025 | 58.01 | 58.07 | 57.00 | 57.64 | 57.64 | -0.57% | 71,898 |