Amplify Digital Payments ETF (IPAY)
NYSEARCA: IPAY · Real-Time Price · USD
58.04
-1.01 (-1.71%)
Aug 14, 2025, 12:52 PM - Market open
IPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 57.06 | 57.06 | 56.02 | 56.53 | 56.53 | -3.04% | 47,101 |
| Jul 31, 2025 | 58.88 | 59.12 | 58.30 | 58.30 | 58.30 | -1.00% | 15,704 |
| Jul 30, 2025 | 59.42 | 59.65 | 58.89 | 58.89 | 58.89 | -0.76% | 10,245 |
| Jul 29, 2025 | 60.23 | 60.23 | 59.30 | 59.34 | 59.34 | -1.59% | 9,020 |
| Jul 28, 2025 | 60.70 | 60.70 | 60.27 | 60.29 | 60.29 | -0.75% | 10,853 |
| Jul 25, 2025 | 60.12 | 60.75 | 60.01 | 60.75 | 60.75 | 0.90% | 26,960 |
| Jul 24, 2025 | 60.38 | 60.58 | 60.21 | 60.21 | 60.21 | -0.45% | 65,194 |
| Jul 23, 2025 | 60.06 | 60.48 | 59.43 | 60.48 | 60.48 | -0.08% | 11,061 |
| Jul 22, 2025 | 60.13 | 60.58 | 60.13 | 60.53 | 60.53 | 0.64% | 4,667 |
| Jul 21, 2025 | 60.51 | 60.88 | 60.15 | 60.15 | 60.15 | 0.13% | 13,453 |
| Jul 18, 2025 | 60.57 | 60.57 | 59.77 | 60.07 | 60.07 | -0.60% | 5,314 |
| Jul 17, 2025 | 59.61 | 60.43 | 59.61 | 60.43 | 60.43 | 1.24% | 7,977 |
| Jul 16, 2025 | 59.26 | 59.74 | 59.03 | 59.69 | 59.69 | 1.36% | 7,148 |
| Jul 15, 2025 | 59.46 | 59.50 | 58.85 | 58.89 | 58.89 | -0.86% | 16,571 |
| Jul 14, 2025 | 58.68 | 59.56 | 58.68 | 59.40 | 59.40 | 0.90% | 11,891 |
| Jul 11, 2025 | 60.22 | 60.22 | 58.80 | 58.87 | 58.87 | -2.98% | 21,482 |
| Jul 10, 2025 | 60.40 | 60.72 | 60.32 | 60.68 | 60.68 | 0.03% | 6,739 |
| Jul 9, 2025 | 60.32 | 60.66 | 60.30 | 60.66 | 60.66 | 0.71% | 6,983 |
| Jul 8, 2025 | 60.64 | 60.96 | 60.04 | 60.23 | 60.23 | -0.40% | 54,471 |
| Jul 7, 2025 | 60.31 | 60.58 | 60.15 | 60.47 | 60.47 | -0.26% | 7,545 |
| Jul 3, 2025 | 60.27 | 60.70 | 60.27 | 60.63 | 60.63 | 0.70% | 5,215 |
| Jul 2, 2025 | 59.81 | 60.25 | 59.63 | 60.21 | 60.21 | 0.62% | 10,462 |
| Jul 1, 2025 | 59.44 | 60.10 | 59.31 | 59.84 | 59.84 | -0.13% | 21,121 |
| Jun 30, 2025 | 59.61 | 59.92 | 59.61 | 59.92 | 59.92 | 1.05% | 18,104 |
| Jun 27, 2025 | 59.10 | 59.74 | 59.10 | 59.30 | 59.30 | 0.07% | 14,517 |
| Jun 26, 2025 | 58.78 | 59.26 | 58.65 | 59.26 | 59.26 | 0.78% | 12,544 |
| Jun 25, 2025 | 59.46 | 59.46 | 58.53 | 58.80 | 58.80 | -1.07% | 38,213 |
| Jun 24, 2025 | 58.50 | 59.44 | 58.50 | 59.44 | 59.44 | 3.13% | 11,353 |
| Jun 23, 2025 | 56.54 | 57.63 | 56.34 | 57.63 | 57.63 | 1.75% | 57,348 |
| Jun 20, 2025 | 56.88 | 57.00 | 56.50 | 56.64 | 56.64 | -0.19% | 12,733 |
| Jun 18, 2025 | 56.76 | 57.47 | 56.57 | 56.75 | 56.75 | -0.28% | 13,412 |
| Jun 17, 2025 | 56.91 | 57.34 | 56.74 | 56.91 | 56.91 | -0.68% | 9,825 |
| Jun 16, 2025 | 56.42 | 57.53 | 56.42 | 57.30 | 57.30 | 2.39% | 18,896 |
| Jun 13, 2025 | 56.59 | 56.75 | 55.96 | 55.96 | 55.96 | -3.37% | 14,530 |
| Jun 12, 2025 | 58.11 | 58.26 | 57.91 | 57.91 | 57.91 | -1.19% | 9,301 |
| Jun 11, 2025 | 58.60 | 58.90 | 58.30 | 58.61 | 58.61 | 0.12% | 10,804 |
| Jun 10, 2025 | 58.27 | 58.64 | 58.18 | 58.54 | 58.54 | 0.35% | 20,910 |
| Jun 9, 2025 | 58.05 | 58.41 | 58.03 | 58.34 | 58.34 | 0.20% | 12,206 |
| Jun 6, 2025 | 57.96 | 58.25 | 57.90 | 58.22 | 58.22 | 1.34% | 19,833 |
| Jun 5, 2025 | 57.50 | 58.15 | 57.28 | 57.45 | 57.45 | 0.40% | 7,355 |
| Jun 4, 2025 | 57.16 | 57.39 | 57.00 | 57.22 | 57.22 | 0.27% | 14,188 |
| Jun 3, 2025 | 56.58 | 57.14 | 56.50 | 57.07 | 57.07 | 0.81% | 15,242 |