Amplify Digital Payments ETF (IPAY)

IPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	44.51	45.25	44.51	45.25	-	2.04%	5,758
Jun 25, 2026	44.66	45.26	44.34	44.34	44.34	-0.95%	63,197
Jun 24, 2026	43.72	45.12	43.72	44.77	44.76	2.55%	45,222
Jun 23, 2026	43.49	43.92	43.49	43.65	43.65	-0.55%	53,661
Jun 22, 2026	44.34	44.90	43.82	43.89	43.89	-1.15%	28,148
Jun 18, 2026	44.61	44.92	44.28	44.40	44.40	0.20%	52,607
Jun 17, 2026	45.18	46.01	44.28	44.31	44.31	-2.03%	73,814
Jun 16, 2026	44.80	45.41	44.80	45.23	45.23	2.03%	20,986
Jun 15, 2026	44.52	45.00	44.33	44.33	44.33	1.24%	24,609
Jun 12, 2026	43.49	43.79	43.23	43.79	43.78	1.45%	8,913
Jun 11, 2026	42.48	43.26	42.11	43.16	43.16	1.82%	26,706
Jun 10, 2026	42.92	43.36	42.39	42.39	42.39	-2.03%	49,687
Jun 9, 2026	42.99	43.88	42.82	43.27	43.27	0.38%	27,913
Jun 8, 2026	43.26	43.61	42.94	43.11	43.11	-0.15%	27,023
Jun 5, 2026	43.73	43.73	42.86	43.17	43.17	-2.66%	47,510
Jun 4, 2026	44.04	44.69	44.04	44.35	44.35	2.00%	47,264
Jun 3, 2026	45.01	45.01	43.23	43.48	43.48	-4.17%	42,327
Jun 2, 2026	46.02	46.02	45.32	45.37	45.37	-2.39%	23,115
Jun 1, 2026	46.04	46.80	45.89	46.48	46.48	0.27%	54,287
May 29, 2026	45.71	46.68	45.71	46.36	46.35	1.72%	12,988
May 28, 2026	45.11	45.70	45.08	45.57	45.57	0.62%	19,004
May 27, 2026	45.23	46.00	45.23	45.29	45.29	-0.07%	14,412
May 26, 2026	45.40	45.63	45.14	45.32	45.32	0.18%	17,739
May 22, 2026	45.60	45.94	45.24	45.24	45.24	-0.24%	19,052
May 21, 2026	45.15	45.55	44.95	45.35	45.35	-0.21%	8,658
May 20, 2026	44.95	45.61	44.59	45.45	45.45	1.26%	9,726
May 19, 2026	45.20	45.47	44.88	44.88	44.88	-0.53%	8,410
May 18, 2026	44.59	45.42	44.59	45.12	45.12	0.80%	10,717
May 15, 2026	44.66	44.96	44.58	44.76	44.76	-0.69%	13,067
May 14, 2026	44.88	45.39	44.88	45.07	45.07	0.90%	19,127
May 13, 2026	45.36	45.36	44.41	44.67	44.67	-2.74%	25,490
May 12, 2026	46.02	46.45	45.74	45.93	45.93	-1.14%	10,958
May 11, 2026	46.45	46.46	46.08	46.46	46.46	-0.30%	142,711
May 8, 2026	46.91	46.91	46.32	46.60	46.60	-0.83%	12,898
May 7, 2026	47.11	47.67	46.83	46.99	46.99	0.23%	255,468
May 6, 2026	47.24	47.28	46.66	46.88	46.88	-0.13%	35,097
May 5, 2026	47.42	47.42	46.78	46.94	46.94	-1.86%	15,725
May 4, 2026	47.56	48.32	47.56	47.83	47.83	0.45%	24,296
May 1, 2026	47.40	47.68	47.31	47.62	47.62	1.06%	4,012
Apr 30, 2026	46.78	47.16	46.38	47.12	47.12	0.49%	5,365
Apr 29, 2026	46.93	46.96	46.66	46.89	46.89	-0.05%	10,155
Apr 28, 2026	46.96	47.26	46.89	46.92	46.92	-0.16%	7,787
Apr 27, 2026	46.73	47.21	46.69	46.99	46.99	0.11%	18,070
Apr 24, 2026	46.75	47.05	46.59	46.94	46.94	0.38%	11,316
Apr 23, 2026	48.08	48.08	46.17	46.76	46.76	-4.00%	47,251
Apr 22, 2026	48.51	48.73	48.22	48.71	48.71	1.23%	16,846
Apr 21, 2026	49.11	49.38	48.10	48.12	48.12	-2.04%	17,627
Apr 20, 2026	48.41	49.12	48.41	49.12	49.12	0.88%	21,335
Apr 17, 2026	48.39	49.03	48.39	48.69	48.69	2.20%	23,037
Apr 16, 2026	47.34	47.64	47.10	47.64	47.64	0.65%	23,171

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 26, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.