Amplify Digital Payments ETF (IPAY)

Last Price42.66

Change-0.14 (-0.33%)

NYSE · Last Trade: Mar 22nd, 11:28 PM EDT

Historical Prices For Amplify Digital Payments ETF (IPAY)

Date Range:

2025-12-23 - 2026-03-23

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	42.62	42.82	42.24	42.66	19,457	42.66
3/19/2026	42.24	43.05	42.24	42.80	16,150	42.80
3/18/2026	43.70	43.86	42.72	42.74	28,983	42.74
3/17/2026	44.50	44.62	43.98	44.00	10,323	44.00
3/16/2026	43.73	43.98	43.39	43.69	25,039	43.69
3/13/2026	43.85	44.05	43.34	43.37	11,556	43.37
3/12/2026	44.45	44.68	43.64	43.64	15,067	43.64
3/11/2026	44.97	45.45	44.65	44.99	6,425	44.99
3/10/2026	45.50	45.50	44.63	45.03	13,445	45.03
3/09/2026	45.00	45.80	44.30	45.64	8,063	45.64
3/06/2026	45.42	45.67	44.94	45.64	50,126	45.64
3/05/2026	45.47	46.46	45.47	46.11	256,866	46.11
3/04/2026	45.61	46.21	45.42	46.03	6,994	46.03
3/03/2026	44.21	45.76	44.06	45.41	8,488	45.41
3/02/2026	44.22	45.69	44.20	45.61	14,535	45.61
2/27/2026	45.28	45.41	44.73	45.19	16,721	45.19
2/26/2026	45.18	45.80	45.00	45.42	18,311	45.42
2/25/2026	44.79	45.05	44.45	45.05	18,022	45.05
2/24/2026	43.75	44.32	43.75	44.17	36,458	44.17
2/23/2026	45.49	45.49	43.76	43.84	90,080	43.84
2/20/2026	45.40	45.99	45.34	45.95	61,704	45.95
2/19/2026	45.39	45.62	45.07	45.54	22,033	45.54
2/18/2026	45.43	46.08	45.32	45.83	24,310	45.83
2/17/2026	44.30	45.11	44.30	45.03	22,499	45.03
2/13/2026	44.11	44.61	44.10	44.37	57,752	44.37
2/12/2026	46.25	46.36	44.07	44.08	16,111	44.08
2/11/2026	47.94	47.94	46.62	46.64	34,156	46.64
2/10/2026	47.33	48.42	47.25	47.83	34,436	47.83
2/09/2026	47.03	47.69	46.87	47.33	29,284	47.33
2/06/2026	46.39	47.19	46.18	47.12	27,380	47.12
2/05/2026	46.59	47.11	45.94	46.01	196,705	46.01
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