Amplify Digital Payments ETF (IPAY)
NYSEARCA: IPAY · Real-Time Price · USD
52.06
+0.13 (0.25%)
Dec 5, 2025, 4:00 PM EST - Market closed
IPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.78 | 52.57 | 51.78 | 52.06 | 52.06 | 0.25% | 34,622 |
| Dec 4, 2025 | 52.13 | 52.13 | 51.62 | 51.93 | 51.93 | -0.48% | 8,034 |
| Dec 3, 2025 | 51.59 | 52.26 | 51.59 | 52.18 | 52.18 | 1.07% | 54,195 |
| Dec 2, 2025 | 51.85 | 52.55 | 51.63 | 51.63 | 51.63 | -0.37% | 51,668 |
| Dec 1, 2025 | 51.65 | 52.28 | 51.65 | 51.82 | 51.82 | -0.77% | 15,563 |
| Nov 28, 2025 | 51.69 | 52.37 | 51.69 | 52.22 | 52.22 | 1.42% | 5,935 |
| Nov 26, 2025 | 51.31 | 51.72 | 51.31 | 51.49 | 51.49 | 0.53% | 6,844 |
| Nov 25, 2025 | 50.40 | 51.23 | 50.40 | 51.22 | 51.22 | 1.45% | 11,150 |
| Nov 24, 2025 | 50.30 | 50.72 | 50.14 | 50.49 | 50.49 | 0.42% | 11,454 |
| Nov 21, 2025 | 49.27 | 50.57 | 49.27 | 50.28 | 50.28 | 2.51% | 16,478 |
| Nov 20, 2025 | 50.25 | 50.53 | 48.98 | 49.05 | 49.05 | -1.73% | 11,726 |
| Nov 19, 2025 | 49.80 | 49.97 | 49.28 | 49.91 | 49.91 | 0.37% | 29,516 |
| Nov 18, 2025 | 50.04 | 50.32 | 49.66 | 49.73 | 49.73 | -1.54% | 28,473 |
| Nov 17, 2025 | 51.43 | 51.55 | 50.34 | 50.51 | 50.51 | -2.35% | 10,235 |
| Nov 14, 2025 | 51.82 | 52.43 | 51.65 | 51.73 | 51.73 | -1.38% | 9,704 |
| Nov 13, 2025 | 53.47 | 53.61 | 52.33 | 52.45 | 52.45 | -2.69% | 19,976 |
| Nov 12, 2025 | 53.89 | 54.20 | 53.78 | 53.90 | 53.90 | 0.09% | 7,414 |
| Nov 11, 2025 | 53.39 | 53.94 | 53.39 | 53.85 | 53.85 | 1.07% | 8,467 |
| Nov 10, 2025 | 53.19 | 53.51 | 52.79 | 53.28 | 53.28 | 1.40% | 11,323 |
| Nov 7, 2025 | 52.14 | 52.66 | 51.69 | 52.54 | 52.54 | -0.28% | 17,047 |
| Nov 6, 2025 | 53.60 | 53.73 | 52.69 | 52.69 | 52.69 | -2.14% | 18,079 |
| Nov 5, 2025 | 53.36 | 53.90 | 53.33 | 53.84 | 53.84 | 1.11% | 21,073 |
| Nov 4, 2025 | 53.04 | 53.67 | 53.04 | 53.25 | 53.25 | -1.04% | 11,029 |
| Nov 3, 2025 | 54.17 | 54.17 | 53.21 | 53.81 | 53.81 | -0.87% | 19,020 |
| Oct 31, 2025 | 53.68 | 54.36 | 53.68 | 54.28 | 54.28 | 1.00% | 6,539 |
| Oct 30, 2025 | 54.50 | 55.02 | 53.74 | 53.74 | 53.74 | -1.97% | 16,668 |
| Oct 29, 2025 | 56.17 | 56.17 | 54.78 | 54.82 | 54.82 | -5.45% | 29,045 |
| Oct 28, 2025 | 58.42 | 58.69 | 57.98 | 57.98 | 57.98 | -0.55% | 11,064 |
| Oct 27, 2025 | 58.53 | 58.64 | 58.30 | 58.30 | 58.30 | 0.57% | 12,506 |
| Oct 24, 2025 | 58.24 | 58.46 | 57.97 | 57.97 | 57.97 | 0.85% | 9,280 |
| Oct 23, 2025 | 56.98 | 57.68 | 56.98 | 57.48 | 57.48 | 0.77% | 9,189 |
| Oct 22, 2025 | 57.39 | 57.42 | 56.72 | 57.04 | 57.04 | -1.01% | 7,917 |
| Oct 21, 2025 | 56.74 | 57.77 | 56.74 | 57.62 | 57.62 | 0.79% | 10,764 |
| Oct 20, 2025 | 56.42 | 57.17 | 56.35 | 57.17 | 57.17 | 1.87% | 8,698 |
| Oct 17, 2025 | 55.43 | 56.24 | 55.43 | 56.12 | 56.12 | 1.30% | 3,572 |
| Oct 16, 2025 | 56.50 | 56.59 | 55.17 | 55.40 | 55.40 | -2.05% | 14,619 |
| Oct 15, 2025 | 57.25 | 57.29 | 56.52 | 56.56 | 56.56 | -0.87% | 7,188 |
| Oct 14, 2025 | 55.56 | 57.39 | 55.56 | 57.06 | 57.06 | 1.08% | 11,708 |
| Oct 13, 2025 | 56.69 | 56.69 | 56.15 | 56.45 | 56.45 | 0.42% | 16,525 |
| Oct 10, 2025 | 58.45 | 58.61 | 56.19 | 56.21 | 56.21 | -3.72% | 11,580 |
| Oct 9, 2025 | 58.74 | 58.98 | 58.26 | 58.38 | 58.38 | -0.44% | 10,658 |
| Oct 8, 2025 | 58.52 | 58.85 | 58.52 | 58.64 | 58.64 | 0.48% | 26,216 |
| Oct 7, 2025 | 58.52 | 58.82 | 58.11 | 58.36 | 58.36 | 0.02% | 34,839 |
| Oct 6, 2025 | 58.54 | 58.54 | 57.90 | 58.35 | 58.35 | 0.41% | 16,780 |
| Oct 3, 2025 | 57.91 | 58.42 | 57.90 | 58.11 | 58.11 | 0.28% | 12,047 |
| Oct 2, 2025 | 57.46 | 58.03 | 57.39 | 57.95 | 57.95 | 1.40% | 7,574 |
| Oct 1, 2025 | 57.08 | 57.32 | 56.95 | 57.15 | 57.15 | 0.09% | 7,780 |
| Sep 30, 2025 | 57.93 | 57.93 | 56.75 | 57.10 | 57.10 | -1.58% | 22,673 |
| Sep 29, 2025 | 57.71 | 58.18 | 57.53 | 58.02 | 58.02 | 1.24% | 14,491 |
| Sep 26, 2025 | 57.15 | 57.48 | 56.94 | 57.31 | 57.31 | 0.35% | 15,097 |
| Sep 25, 2025 | 57.39 | 57.53 | 57.08 | 57.11 | 57.11 | -1.60% | 8,026 |
| Sep 24, 2025 | 58.37 | 58.38 | 57.92 | 58.04 | 58.04 | -0.31% | 5,930 |
| Sep 23, 2025 | 59.18 | 59.20 | 58.20 | 58.22 | 58.22 | -1.40% | 5,778 |
| Sep 22, 2025 | 59.09 | 59.18 | 58.54 | 59.05 | 59.05 | -0.54% | 17,807 |
| Sep 19, 2025 | 59.70 | 59.74 | 59.33 | 59.37 | 59.37 | -0.62% | 2,725 |
| Sep 18, 2025 | 59.85 | 60.01 | 59.60 | 59.74 | 59.74 | 0.49% | 11,369 |
| Sep 17, 2025 | 59.02 | 60.00 | 59.00 | 59.45 | 59.45 | 0.92% | 17,572 |
| Sep 16, 2025 | 58.74 | 59.00 | 58.39 | 58.91 | 58.91 | 0.04% | 14,239 |
| Sep 15, 2025 | 58.74 | 59.27 | 58.74 | 58.89 | 58.89 | 0.44% | 8,652 |
| Sep 12, 2025 | 59.03 | 59.03 | 58.63 | 58.63 | 58.63 | -1.08% | 12,001 |
| Sep 11, 2025 | 58.46 | 59.27 | 58.46 | 59.27 | 59.27 | 1.13% | 7,779 |
| Sep 10, 2025 | 59.75 | 59.75 | 58.26 | 58.61 | 58.61 | -2.14% | 7,214 |
| Sep 9, 2025 | 59.46 | 59.95 | 59.46 | 59.89 | 59.89 | 0.50% | 7,956 |
| Sep 8, 2025 | 59.45 | 59.59 | 59.21 | 59.59 | 59.59 | 0.37% | 22,973 |
| Sep 5, 2025 | 60.00 | 60.51 | 59.01 | 59.37 | 59.37 | -0.35% | 6,712 |
| Sep 4, 2025 | 59.21 | 59.69 | 59.03 | 59.57 | 59.57 | 0.54% | 7,645 |
| Sep 3, 2025 | 58.98 | 59.26 | 58.87 | 59.26 | 59.26 | -0.04% | 21,594 |
| Sep 2, 2025 | 59.21 | 59.47 | 58.85 | 59.28 | 59.28 | -1.82% | 10,764 |
| Aug 29, 2025 | 60.19 | 60.99 | 60.14 | 60.38 | 60.38 | 0.93% | 11,211 |
| Aug 28, 2025 | 59.46 | 59.90 | 59.46 | 59.83 | 59.82 | 0.72% | 2,583 |
| Aug 27, 2025 | 58.95 | 59.46 | 58.95 | 59.40 | 59.40 | -0.03% | 12,064 |
| Aug 26, 2025 | 59.21 | 59.42 | 59.15 | 59.42 | 59.42 | 0.28% | 4,753 |
| Aug 25, 2025 | 59.67 | 59.85 | 59.25 | 59.25 | 59.25 | -1.19% | 7,557 |
| Aug 22, 2025 | 58.10 | 60.07 | 58.10 | 59.97 | 59.97 | 3.69% | 8,768 |
| Aug 21, 2025 | 57.53 | 57.83 | 57.30 | 57.83 | 57.83 | -0.20% | 3,854 |
| Aug 20, 2025 | 57.95 | 57.95 | 57.46 | 57.95 | 57.95 | -0.08% | 4,926 |
| Aug 19, 2025 | 58.56 | 58.81 | 58.00 | 58.00 | 58.00 | -1.15% | 7,787 |
| Aug 18, 2025 | 58.44 | 58.78 | 58.44 | 58.67 | 58.67 | 0.35% | 4,352 |
| Aug 15, 2025 | 58.49 | 58.85 | 58.40 | 58.47 | 58.47 | -0.22% | 17,111 |
| Aug 14, 2025 | 58.13 | 58.60 | 57.99 | 58.60 | 58.60 | -0.77% | 3,190 |
| 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 |