Amplify Digital Payments ETF (IPAY)

Last Price47.62

Change+0.50 (1.06%)

NYSE · Last Trade: May 4th, 12:30 AM EDT

Historical Prices For Amplify Digital Payments ETF (IPAY)

Date Range:

2026-02-04 - 2026-05-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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
4/17/2026	48.39	49.03	48.39	48.69	23,038	48.69
4/16/2026	47.34	47.64	47.10	47.64	23,172	47.64
4/15/2026	46.20	47.34	46.20	47.33	25,116	47.33
4/14/2026	45.20	45.89	45.20	45.81	21,902	45.81
4/13/2026	43.12	45.13	43.10	45.13	13,027	45.13
4/10/2026	43.81	43.81	43.22	43.41	13,502	43.41
4/09/2026	43.73	43.85	42.94	43.85	15,752	43.85
4/08/2026	44.58	44.89	43.79	44.13	104,539	44.13
4/07/2026	42.90	43.01	42.59	42.77	8,652	42.77
4/06/2026	42.57	43.30	42.57	43.15	14,757	43.15
4/02/2026	41.60	42.63	41.53	42.54	15,208	42.54
4/01/2026	43.13	43.13	42.49	42.50	4,717	42.50
3/31/2026	42.34	42.82	41.86	42.80	37,026	42.80
3/30/2026	41.64	42.00	41.53	41.75	9,122	41.75
3/27/2026	42.27	42.27	41.26	41.41	20,942	41.41
3/26/2026	42.59	43.21	42.56	42.63	6,939	42.63
3/25/2026	43.63	43.63	42.75	43.19	5,237	43.19
3/24/2026	43.17	43.29	42.89	42.95	10,525	42.95
3/23/2026	43.52	44.00	43.33	43.69	10,543	43.69
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