Amplify Digital Payments ETF IPAY
50.38 USD +0.92 (+1.85%)
Regular-session close
50.38 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
49.83 Day range 50.47
41.41 52-week range 53.48
- YTD
- -3.19%
- 1 year
- -3.95%
IPAY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 49.93 | 50.47 | 49.83 | 50.38 | +0.92 | +1.86% | 20,868 |
| Nov 12, 2026 | 50.59 | 50.59 | 49.46 | 49.46 | -1.36 | -2.68% | 54,000 |
| Nov 11, 2026 | 50.70 | 50.89 | 50.48 | 50.82 | +0.18 | +0.36% | 15,600 |
| Nov 10, 2026 | 50.82 | 50.82 | 50.28 | 50.64 | -0.22 | -0.43% | 45,100 |
| Nov 9, 2026 | 50.87 | 51.15 | 50.56 | 50.86 | +0.47 | +0.93% | 17,300 |
| Nov 6, 2026 | 49.72 | 50.59 | 49.46 | 50.39 | +0.03 | +0.06% | 8,900 |
| Nov 5, 2026 | 51.99 | 52.20 | 50.18 | 50.36 | -1.23 | -2.38% | 16,600 |
| Nov 4, 2026 | 50.84 | 51.73 | 50.84 | 51.59 | +1.40 | +2.79% | 41,800 |
| Nov 3, 2026 | 50.18 | 50.73 | 50.03 | 50.19 | +0.04 | +0.08% | 15,300 |
| Nov 2, 2026 | 49.32 | 50.63 | 49.32 | 50.15 | +1.06 | +2.16% | 14,400 |
| Oct 30, 2026 | 48.98 | 49.18 | 48.33 | 49.09 | +0.18 | +0.37% | 10,400 |
| Oct 29, 2026 | 48.50 | 49.28 | 48.50 | 48.91 | +0.51 | +1.05% | 15,800 |
| Oct 28, 2026 | 47.87 | 48.46 | 47.86 | 48.40 | +0.07 | +0.14% | 20,800 |
| Oct 27, 2026 | 48.81 | 48.91 | 48.16 | 48.33 | -0.15 | -0.31% | 24,500 |
| Oct 26, 2026 | 49.06 | 49.06 | 48.31 | 48.48 | -1.11 | -2.24% | 38,400 |
| Oct 23, 2026 | 49.61 | 49.74 | 49.11 | 49.59 | -0.86 | -1.70% | 59,400 |
| Oct 22, 2026 | 49.71 | 50.51 | 49.71 | 50.45 | +0.59 | +1.18% | 155,400 |
| Oct 21, 2026 | 49.96 | 50.25 | 49.79 | 49.86 | +0.13 | +0.26% | 19,100 |
| Oct 20, 2026 | 49.76 | 50.00 | 49.71 | 49.73 | +0.72 | +1.47% | 27,900 |
| Oct 19, 2026 | 49.00 | 49.12 | 48.94 | 49.01 | -0.24 | -0.49% | 5,000 |
| Oct 16, 2026 | 49.92 | 50.17 | 48.90 | 49.25 | -0.49 | -0.99% | 10,700 |
| Oct 15, 2026 | 48.29 | 49.79 | 48.29 | 49.74 | +1.63 | +3.39% | 11,800 |
| Oct 14, 2026 | 48.49 | 48.62 | 47.77 | 48.11 | -0.93 | -1.90% | 13,200 |
| Oct 13, 2026 | 49.01 | 49.18 | 48.71 | 49.04 | +0.18 | +0.37% | 34,100 |
| Oct 12, 2026 | 48.76 | 49.10 | 48.62 | 48.86 | +0.18 | +0.37% | 199,900 |
| Oct 9, 2026 | 48.04 | 48.68 | 48.04 | 48.68 | +0.73 | +1.52% | 86,900 |
| Oct 8, 2026 | 47.22 | 47.99 | 47.10 | 47.95 | +0.39 | +0.82% | 43,300 |
| Oct 7, 2026 | 47.19 | 47.92 | 47.19 | 47.56 | -0.14 | -0.29% | 117,300 |
| Oct 6, 2026 | 47.87 | 48.04 | 47.63 | 47.70 | +0.07 | +0.15% | 16,100 |
| Oct 5, 2026 | 46.36 | 47.80 | 46.36 | 47.63 | +1.17 | +2.52% | 94,000 |
| Oct 2, 2026 | 46.99 | 46.99 | 46.25 | 46.46 | -0.05 | -0.11% | 18,700 |
| Oct 1, 2026 | 46.53 | 46.95 | 45.97 | 46.51 | +0.23 | +0.50% | 145,400 |
| Sep 30, 2026 | 47.05 | 47.05 | 46.28 | 46.28 | -0.68 | -1.45% | 176,400 |
| Sep 29, 2026 | 47.30 | 47.30 | 46.66 | 46.96 | -0.18 | -0.38% | 68,000 |
| Sep 28, 2026 | 47.54 | 47.54 | 46.97 | 47.14 | -0.81 | -1.69% | 51,000 |
| Sep 25, 2026 | 47.49 | 48.06 | 47.42 | 47.95 | +0.40 | +0.84% | 268,500 |
| Sep 24, 2026 | 46.97 | 47.55 | 46.83 | 47.55 | +0.54 | +1.15% | 16,500 |
| Sep 23, 2026 | 47.60 | 47.60 | 47.00 | 47.01 | -0.77 | -1.61% | 30,500 |
| Sep 22, 2026 | 48.56 | 48.56 | 47.70 | 47.78 | -0.38 | -0.79% | 49,100 |
| Sep 21, 2026 | 48.46 | 48.46 | 47.95 | 48.16 | +0.20 | +0.42% | 68,100 |
| Sep 18, 2026 | 48.05 | 48.20 | 47.78 | 47.96 | -0.31 | -0.64% | 47,600 |
| Sep 17, 2026 | 48.84 | 48.84 | 48.22 | 48.27 | +0.02 | +0.04% | 24,100 |
| Sep 16, 2026 | 49.06 | 49.06 | 47.98 | 48.25 | -0.90 | -1.83% | 65,000 |
| Sep 15, 2026 | 49.81 | 49.81 | 49.07 | 49.15 | -0.93 | -1.86% | 28,200 |
| Sep 14, 2026 | 49.59 | 50.63 | 49.59 | 50.08 | +0.65 | +1.31% | 82,000 |
| Sep 11, 2026 | 49.27 | 49.58 | 49.20 | 49.43 | +0.51 | +1.04% | 61,300 |
| Sep 10, 2026 | 48.71 | 49.21 | 48.62 | 48.92 | -0.15 | -0.31% | 316,800 |
| Sep 9, 2026 | 49.83 | 49.88 | 49.07 | 49.07 | -0.91 | -1.82% | 40,800 |
| Sep 8, 2026 | 50.87 | 51.00 | 49.98 | 49.98 | -1.43 | -2.78% | 68,700 |
| Sep 4, 2026 | 51.09 | 51.65 | 51.09 | 51.41 | -0.55 | -1.06% | 16,700 |
| Sep 3, 2026 | 51.82 | 52.51 | 51.50 | 51.96 | +0.51 | +0.99% | 20,800 |
| Sep 2, 2026 | 50.23 | 51.62 | 50.20 | 51.45 | +1.27 | +2.53% | 35,300 |
| Sep 1, 2026 | 50.81 | 51.25 | 50.15 | 50.18 | -1.11 | -2.16% | 40,600 |
| Aug 31, 2026 | 51.56 | 51.56 | 51.01 | 51.29 | -0.50 | -0.97% | 49,500 |
| Aug 28, 2026 | 52.20 | 52.48 | 51.79 | 51.79 | -0.64 | -1.22% | 20,700 |
| Aug 27, 2026 | 52.56 | 52.83 | 52.29 | 52.43 | -0.09 | -0.17% | 21,200 |
| Aug 26, 2026 | 52.46 | 52.67 | 52.33 | 52.52 | -0.25 | -0.47% | 31,100 |
| Aug 25, 2026 | 52.23 | 52.79 | 52.21 | 52.77 | +0.25 | +0.48% | 35,100 |
| Aug 24, 2026 | 52.33 | 53.04 | 52.33 | 52.52 | +0.26 | +0.50% | 33,200 |
| Aug 21, 2026 | 51.70 | 52.45 | 51.70 | 52.26 | +0.92 | +1.79% | 25,500 |
| Aug 20, 2026 | 51.42 | 51.74 | 51.18 | 51.34 | +0.05 | +0.10% | 84,800 |
| Aug 19, 2026 | 50.85 | 51.88 | 50.85 | 51.29 | +0.51 | +1.00% | 54,400 |
| Aug 18, 2026 | 50.75 | 51.49 | 50.75 | 50.78 | +0.01 | +0.02% | 45,500 |
| Aug 17, 2026 | 51.56 | 51.56 | 50.75 | 50.77 | -1.34 | -2.57% | 86,900 |
| Aug 14, 2026 | 52.46 | 52.46 | 51.79 | 52.11 | -0.20 | -0.38% | 28,200 |
65 days, newest first. Daily bars as drawn on the IPAY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.