Amplify Digital Payments ETF (IPAY)

Last Price46.62

Change+0.27 (0.58%)

NYSE · Last Trade: Feb 5th, 2:59 AM EST

Historical Prices For Amplify Digital Payments ETF (IPAY)

Date Range:

2025-11-05 - 2026-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2026	46.25	46.88	45.99	46.62	76,254	46.62
2/03/2026	47.95	47.95	46.15	46.35	45,817	46.35
2/02/2026	48.40	49.15	48.40	48.99	75,034	48.99
1/30/2026	48.98	49.00	48.36	48.60	21,043	48.60
1/29/2026	49.91	49.91	48.95	49.34	258,769	49.34
1/28/2026	50.39	50.70	49.77	49.77	19,518	49.77
1/27/2026	51.27	51.27	50.37	50.51	16,978	50.51
1/26/2026	51.41	51.46	51.19	51.34	15,725	51.34
1/23/2026	51.42	51.56	51.22	51.44	13,735	51.44
1/22/2026	50.93	51.65	50.93	51.65	40,252	51.65
1/21/2026	50.12	50.99	50.12	50.80	25,011	50.80
1/20/2026	50.38	50.75	49.87	49.90	29,720	49.90
1/16/2026	50.82	51.20	50.59	50.93	139,046	50.93
1/15/2026	51.64	51.68	50.88	50.96	31,519	50.96
1/14/2026	51.42	51.69	51.22	51.69	38,638	51.69
1/13/2026	52.78	52.78	51.38	51.57	46,960	51.57
1/12/2026	52.81	52.86	52.31	52.76	26,253	52.76
1/09/2026	53.58	53.58	52.92	53.37	17,475	53.37
1/08/2026	52.90	53.75	52.90	53.48	24,479	53.48
1/07/2026	53.23	53.35	52.84	53.07	35,860	53.07
1/06/2026	52.66	53.49	52.66	53.46	61,503	53.46
1/05/2026	51.50	53.26	51.50	52.82	33,166	52.82
1/02/2026	52.25	52.25	51.51	51.57	9,669	51.57
12/31/2025	52.41	52.41	52.04	52.04	22,751	52.04
12/30/2025	52.76	52.77	52.47	52.47	13,945	52.47
12/29/2025	53.19	53.33	53.03	53.24	19,723	52.83
12/26/2025	53.32	53.44	53.07	53.44	11,099	53.03
12/24/2025	53.19	53.52	53.03	53.40	16,890	52.99
12/23/2025	53.40	53.60	53.09	53.17	14,528	52.76
12/22/2025	53.10	53.73	52.96	53.45	34,303	53.04
12/19/2025	52.96	53.08	52.82	52.90	14,112	52.49
12/18/2025	52.94	53.30	52.71	52.72	30,424	52.31
12/17/2025	52.79	53.15	52.37	52.37	53,986	51.97
12/16/2025	52.65	53.01	52.63	52.87	26,189	52.46
12/15/2025	53.46	53.51	52.59	52.63	11,022	52.22
12/12/2025	53.34	53.55	53.02	53.17	12,076	52.76
12/11/2025	52.44	53.26	52.25	53.22	17,047	52.81
12/10/2025	51.35	52.68	51.25	52.53	8,162	52.12
12/09/2025	51.36	51.97	51.36	51.55	18,182	51.15
12/08/2025	52.06	52.06	51.46	51.58	31,626	51.18
12/05/2025	51.78	52.56	51.78	52.06	34,623	51.66
12/04/2025	52.13	52.13	51.62	51.93	8,035	51.53
12/03/2025	51.59	52.26	51.59	52.18	54,196	51.78
12/02/2025	51.85	52.55	51.63	51.63	51,669	51.23
12/01/2025	51.65	52.28	51.65	51.82	15,564	51.42
11/28/2025	51.69	52.37	51.69	52.22	5,942	51.82
11/26/2025	51.31	51.72	51.31	51.49	6,845	51.09
11/25/2025	50.40	51.23	50.40	51.22	11,151	50.82
11/24/2025	50.30	50.72	50.14	50.49	11,455	50.10
11/21/2025	49.27	50.57	49.27	50.28	16,479	49.89
11/20/2025	50.25	50.53	48.98	49.05	11,727	48.67
11/19/2025	49.80	49.97	49.28	49.91	29,517	49.53
11/18/2025	50.04	50.31	49.66	49.73	28,472	49.35
11/17/2025	51.43	51.55	50.34	50.51	10,236	50.12
11/14/2025	51.82	52.43	51.65	51.73	9,705	51.33
11/13/2025	53.47	53.61	52.33	52.45	19,973	52.05
11/12/2025	53.89	54.20	53.78	53.90	7,415	53.48
11/11/2025	53.39	53.94	53.39	53.85	8,464	53.43
11/10/2025	53.19	53.51	52.78	53.28	11,324	52.87
11/07/2025	52.14	52.66	51.69	52.54	17,048	52.14
11/06/2025	53.60	53.73	52.69	52.69	18,080	52.28
11/05/2025	53.36	53.90	53.33	53.84	21,074	53.42