Amplify Digital Payments ETF (IPAY)
NYSEARCA: IPAY · Real-Time Price · USD
51.34
+0.29 (0.57%)
Apr 15, 2025, 4:00 PM EDT - Market closed
IPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 21, 2025 | 59.96 | 59.96 | 57.97 | 57.97 | 57.97 | -3.78% | 26,708 |
| Feb 20, 2025 | 60.88 | 60.88 | 59.68 | 60.25 | 60.25 | -1.07% | 14,033 |
| Feb 19, 2025 | 61.58 | 61.59 | 60.83 | 60.90 | 60.90 | -1.84% | 14,879 |
| Feb 18, 2025 | 61.64 | 62.05 | 61.57 | 62.04 | 62.04 | 1.25% | 12,000 |
| Feb 14, 2025 | 61.15 | 61.33 | 60.91 | 61.28 | 61.28 | 0.64% | 11,149 |
| Feb 13, 2025 | 60.67 | 61.00 | 60.42 | 60.89 | 60.89 | 1.65% | 11,305 |
| Feb 12, 2025 | 59.42 | 59.97 | 59.42 | 59.90 | 59.90 | -0.27% | 26,571 |
| Feb 11, 2025 | 60.34 | 60.34 | 59.82 | 60.06 | 60.06 | -1.44% | 10,926 |
| Feb 10, 2025 | 61.00 | 61.07 | 60.79 | 60.94 | 60.94 | 0.36% | 16,561 |
| Feb 7, 2025 | 61.37 | 61.48 | 60.67 | 60.72 | 60.72 | -0.28% | 13,240 |
| Feb 6, 2025 | 61.31 | 61.37 | 60.71 | 60.89 | 60.89 | -0.77% | 9,272 |
| Feb 5, 2025 | 60.60 | 61.36 | 60.60 | 61.36 | 61.36 | 1.81% | 9,942 |
| Feb 4, 2025 | 60.65 | 60.65 | 60.27 | 60.27 | 60.27 | -0.82% | 13,263 |