Amplify Digital Payments ETF (IPAY) Historical Stock Data
53.45 ↑0.55 (1.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IPAY is up 0.07% a day on average. There have been 17 days where Amplify Digital Payments ETF closed green and 13 days where IPAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 53.10 | 53.45 | ↑$0.35 (0.66%) | 52.96 | 53.73 | 33.68K |
| 2025-12-19 | 52.96 | 52.90 | ↓$0.06 (-0.11%) | 52.84 | 53.08 | 13.94K |
| 2025-12-18 | 52.94 | 52.72 | ↓$0.22 (-0.42%) | 52.71 | 53.26 | 29.98K |
| 2025-12-17 | 52.79 | 52.37 | ↓$0.42 (-0.80%) | 52.37 | 53.15 | 52.88K |
| 2025-12-16 | 52.65 | 52.87 | ↑$0.22 (0.42%) | 52.63 | 52.89 | 25.13K |
| 2025-12-15 | 53.46 | 52.63 | ↓$0.84 (-1.56%) | 52.59 | 53.51 | 10.91K |
| 2025-12-12 | 53.34 | 53.17 | ↓$0.17 (-0.32%) | 53.02 | 53.56 | 11.75K |
| 2025-12-11 | 52.44 | 53.22 | ↑$0.78 (1.49%) | 52.25 | 53.26 | 16.65K |
| 2025-12-10 | 51.35 | 52.53 | ↑$1.18 (2.30%) | 51.25 | 52.68 | 8.16K |
| 2025-12-09 | 51.36 | 51.55 | ↑$0.19 (0.37%) | 51.36 | 51.97 | 18.18K |
| 2025-12-08 | 52.06 | 51.58 | ↓$0.48 (-0.92%) | 51.46 | 52.06 | 31.63K |
| 2025-12-05 | 51.78 | 52.06 | ↑$0.28 (0.54%) | 51.78 | 52.57 | 34.21K |
| 2025-12-04 | 52.13 | 51.93 | ↓$0.20 (-0.38%) | 51.62 | 52.13 | 8.03K |
| 2025-12-03 | 51.59 | 52.18 | ↑$0.59 (1.14%) | 51.59 | 52.26 | 54.20K |
| 2025-12-02 | 51.85 | 51.63 | ↓$0.22 (-0.42%) | 51.63 | 52.55 | 51.67K |
| 2025-12-01 | 51.65 | 51.82 | ↑$0.17 (0.33%) | 51.65 | 52.28 | 15.56K |
| 2025-11-28 | 51.69 | 52.22 | ↑$0.53 (1.02%) | 51.69 | 52.37 | 5.94K |
| 2025-11-26 | 51.31 | 51.49 | ↑$0.18 (0.35%) | 51.31 | 51.72 | 6.84K |
| 2025-11-25 | 50.40 | 51.22 | ↑$0.82 (1.63%) | 50.40 | 51.23 | 11.15K |
| 2025-11-24 | 50.30 | 50.49 | ↑$0.19 (0.37%) | 50.14 | 50.71 | 11.26K |
| 2025-11-21 | 49.27 | 50.28 | ↑$1.01 (2.04%) | 49.27 | 50.57 | 16.18K |
| 2025-11-20 | 50.25 | 49.05 | ↓$1.20 (-2.39%) | 48.98 | 50.53 | 10.99K |
| 2025-11-19 | 49.80 | 49.91 | ↑$0.11 (0.23%) | 49.28 | 49.96 | 29.35K |
| 2025-11-18 | 50.04 | 49.73 | ↓$0.31 (-0.62%) | 49.66 | 50.32 | 28.21K |
| 2025-11-17 | 51.43 | 50.51 | ↓$0.92 (-1.79%) | 50.40 | 51.51 | 9.87K |
| 2025-11-14 | 51.82 | 51.73 | ↓$0.09 (-0.18%) | 51.65 | 52.43 | 9.69K |
| 2025-11-13 | 53.47 | 52.45 | ↓$1.02 (-1.91%) | 52.33 | 53.61 | 19.97K |
| 2025-11-12 | 53.89 | 53.90 | ↑$0.01 (0.02%) | 53.78 | 54.05 | 5.67K |
| 2025-11-11 | 53.39 | 53.85 | ↑$0.46 (0.86%) | 53.39 | 53.94 | 8.47K |
| 2025-11-10 | 53.19 | 53.28 | ↑$0.09 (0.17%) | 52.79 | 53.51 | 10.82K |
Create an account or log in to view more rows.
$IPAY every dip gets bought up.
$IPAY what caused the sell off in an otherwise good tech market today?
$IPAY Buy now
$IPAY what happens?
$IPAY I hate this company.
$IPAY let’s go down baby 😉
$IPAY I warned you all fairly you morons.
$IPAY Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$IPAY Momentum is building...
$IPAY Looking for this cup to breakout.