Amplify Digital Payments ETF (IPAY)
44.40
+0.09 (0.20%)
NYSE· Last Trade: Jun 21st, 5:51 PM EDT
Historical Prices For Amplify Digital Payments ETF (IPAY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 44.61 | 44.92 | 44.27 | 44.40 | 52,607 | 44.40 |
| 6/17/2026 | 45.18 | 46.01 | 44.28 | 44.31 | 73,815 | 44.31 |
| 6/16/2026 | 44.80 | 45.41 | 44.80 | 45.23 | 20,986 | 45.23 |
| 6/15/2026 | 44.52 | 45.00 | 44.33 | 44.33 | 24,610 | 44.33 |
| 6/12/2026 | 43.49 | 43.79 | 43.23 | 43.78 | 8,913 | 43.78 |
| 6/10/2026 | 42.92 | 43.36 | 42.39 | 42.39 | 49,691 | 42.39 |
| 6/09/2026 | 42.99 | 43.88 | 42.85 | 43.27 | 27,914 | 43.27 |
| 6/08/2026 | 43.26 | 43.61 | 42.94 | 43.10 | 27,024 | 43.10 |
| 6/05/2026 | 43.73 | 43.73 | 42.86 | 43.17 | 47,510 | 43.17 |
| 6/04/2026 | 44.04 | 44.69 | 44.04 | 44.35 | 47,265 | 44.35 |
| 6/03/2026 | 45.01 | 45.01 | 43.23 | 43.48 | 42,328 | 43.48 |
| 6/02/2026 | 46.02 | 46.02 | 45.32 | 45.37 | 23,115 | 45.37 |
| 6/01/2026 | 46.04 | 46.80 | 45.89 | 46.48 | 54,387 | 46.48 |
| 5/29/2026 | 0.00 | 46.68 | 45.71 | 46.35 | 12,989 | 46.35 |
| 5/28/2026 | 45.11 | 45.70 | 45.08 | 45.57 | 19,006 | 45.57 |
| 5/27/2026 | 45.23 | 46.00 | 45.23 | 45.29 | 14,419 | 45.29 |
| 5/26/2026 | 45.40 | 45.63 | 45.14 | 45.32 | 17,741 | 45.32 |
| 5/22/2026 | 45.60 | 45.94 | 45.24 | 45.24 | 19,058 | 45.24 |
| 5/21/2026 | 45.15 | 45.55 | 44.95 | 45.35 | 8,658 | 45.35 |
| 5/20/2026 | 44.95 | 45.61 | 44.59 | 45.45 | 9,727 | 45.45 |
| 5/19/2026 | 45.20 | 45.47 | 44.88 | 44.88 | 8,410 | 44.88 |
| 5/18/2026 | 44.59 | 45.42 | 44.59 | 45.12 | 10,717 | 45.12 |
| 5/15/2026 | 44.66 | 44.95 | 44.58 | 44.76 | 13,068 | 44.76 |
| 5/14/2026 | 44.88 | 45.39 | 44.88 | 45.07 | 19,127 | 45.07 |
| 5/13/2026 | 45.36 | 45.36 | 44.41 | 44.67 | 25,492 | 44.67 |
| 5/12/2026 | 46.02 | 46.45 | 45.73 | 45.93 | 10,959 | 45.93 |
| 5/11/2026 | 46.45 | 46.46 | 46.08 | 46.46 | 142,712 | 46.46 |
| 5/08/2026 | 46.91 | 46.91 | 46.32 | 46.60 | 12,898 | 46.60 |
| 5/07/2026 | 47.11 | 47.67 | 46.83 | 46.99 | 255,469 | 46.99 |
| 5/06/2026 | 47.24 | 47.28 | 46.66 | 46.88 | 35,098 | 46.88 |
| 5/05/2026 | 47.42 | 47.42 | 46.77 | 46.94 | 15,727 | 46.94 |
| 5/04/2026 | 47.56 | 48.32 | 47.56 | 47.83 | 24,297 | 47.83 |
| 5/01/2026 | 47.40 | 47.68 | 47.31 | 47.62 | 4,013 | 47.62 |
| 4/30/2026 | 46.78 | 47.16 | 46.38 | 47.12 | 5,366 | 47.12 |
| 4/29/2026 | 46.93 | 46.96 | 46.66 | 46.89 | 10,156 | 46.89 |
| 4/28/2026 | 46.96 | 47.26 | 46.89 | 46.91 | 7,784 | 46.91 |
| 4/27/2026 | 46.73 | 47.20 | 46.69 | 46.99 | 18,071 | 46.99 |
| 4/24/2026 | 46.75 | 47.05 | 46.59 | 46.94 | 11,317 | 46.94 |
| 4/23/2026 | 48.08 | 48.08 | 46.17 | 46.76 | 47,251 | 46.76 |
| 4/22/2026 | 48.51 | 48.73 | 48.22 | 48.71 | 16,847 | 48.71 |
| 4/21/2026 | 49.11 | 49.38 | 48.10 | 48.12 | 17,629 | 48.12 |
| 4/20/2026 | 48.41 | 49.12 | 48.41 | 49.12 | 21,335 | 49.12 |
| 4/17/2026 | 48.39 | 49.03 | 48.39 | 48.69 | 23,038 | 48.69 |
| 4/16/2026 | 47.34 | 47.64 | 47.10 | 47.64 | 23,172 | 47.64 |
| 4/15/2026 | 46.20 | 47.34 | 46.20 | 47.33 | 25,116 | 47.33 |
| 4/14/2026 | 45.20 | 45.89 | 45.20 | 45.81 | 21,902 | 45.81 |
| 4/13/2026 | 43.12 | 45.13 | 43.10 | 45.13 | 13,027 | 45.13 |
| 4/10/2026 | 43.81 | 43.81 | 43.22 | 43.41 | 13,502 | 43.41 |
| 4/09/2026 | 43.73 | 43.85 | 42.94 | 43.85 | 15,752 | 43.85 |
| 4/08/2026 | 44.58 | 44.89 | 43.79 | 44.13 | 104,539 | 44.13 |
| 4/07/2026 | 42.90 | 43.01 | 42.59 | 42.77 | 8,652 | 42.77 |
| 4/06/2026 | 42.57 | 43.30 | 42.57 | 43.15 | 14,757 | 43.15 |
| 4/02/2026 | 41.60 | 42.63 | 41.53 | 42.54 | 15,208 | 42.54 |
| 4/01/2026 | 43.13 | 43.13 | 42.49 | 42.50 | 4,717 | 42.50 |
| 3/31/2026 | 42.34 | 42.82 | 41.86 | 42.80 | 37,026 | 42.80 |
| 3/30/2026 | 41.64 | 42.00 | 41.53 | 41.75 | 9,122 | 41.75 |
| 3/27/2026 | 42.27 | 42.27 | 41.26 | 41.41 | 20,942 | 41.41 |
| 3/26/2026 | 42.59 | 43.21 | 42.56 | 42.63 | 6,939 | 42.63 |
| 3/25/2026 | 43.63 | 43.63 | 42.75 | 43.19 | 5,237 | 43.19 |
| 3/24/2026 | 43.17 | 43.29 | 42.89 | 42.95 | 10,525 | 42.95 |
| 3/23/2026 | 43.52 | 44.00 | 43.33 | 43.69 | 10,543 | 43.69 |