Amplify Digital Payments ETF (IPAY)
49.28
-0.79 (-1.57%)
NYSE· Last Trade: Jul 18th, 3:01 PM EDT
Historical Prices For Amplify Digital Payments ETF (IPAY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2026 | 49.43 | 49.70 | 49.09 | 49.28 | 5,184 | 49.28 |
| 7/16/2026 | 49.58 | 50.27 | 49.58 | 50.07 | 11,965 | 50.07 |
| 7/15/2026 | 49.19 | 50.15 | 48.99 | 49.77 | 17,139 | 49.77 |
| 7/14/2026 | 48.28 | 48.65 | 48.25 | 48.38 | 19,556 | 48.38 |
| 7/13/2026 | 48.21 | 48.86 | 48.21 | 48.53 | 13,018 | 48.53 |
| 7/10/2026 | 48.72 | 48.72 | 47.97 | 48.28 | 9,547 | 48.28 |
| 7/09/2026 | 46.75 | 47.91 | 46.75 | 47.90 | 214,351 | 47.90 |
| 7/08/2026 | 47.87 | 47.87 | 46.73 | 47.11 | 239,330 | 47.11 |
| 7/07/2026 | 48.92 | 49.32 | 48.34 | 48.55 | 24,159 | 48.55 |
| 7/06/2026 | 48.44 | 48.77 | 47.93 | 48.77 | 16,228 | 48.77 |
| 7/02/2026 | 48.01 | 48.50 | 48.01 | 48.40 | 18,692 | 48.40 |
| 7/01/2026 | 46.33 | 47.90 | 46.33 | 47.51 | 30,315 | 47.51 |
| 6/30/2026 | 46.23 | 46.26 | 45.56 | 46.10 | 10,171 | 46.10 |
| 6/29/2026 | 46.17 | 46.57 | 46.07 | 46.36 | 23,978 | 46.36 |
| 6/26/2026 | 44.51 | 45.84 | 44.51 | 45.76 | 86,694 | 45.76 |
| 6/25/2026 | 44.66 | 45.26 | 44.34 | 44.34 | 63,198 | 44.34 |
| 6/24/2026 | 43.72 | 45.12 | 43.72 | 44.76 | 45,225 | 44.76 |
| 6/23/2026 | 43.49 | 43.92 | 43.49 | 43.65 | 53,662 | 43.65 |
| 6/22/2026 | 44.34 | 44.90 | 43.82 | 43.89 | 28,148 | 43.89 |
| 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 |
| 6/11/2026 | 42.48 | 43.26 | 42.11 | 43.16 | 26,706 | 43.16 |
| 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 |