Amplify ETF Trust (IPAY) Historical Stock Data
51.02 ↑0.00 (0.00%)
As of August 30, 2024, 10:09am EST.
Historical Data
In the past 30 trading days, IPAY is up 0.16% a day on average. There have been 20 days where Amplify ETF Trust closed green and 10 days where IPAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 50.88 | 51.02 | ↑$0.14 (0.28%) | 50.88 | 51.20 | 5.71K |
| 2024-09-12 | 49.93 | 50.65 | ↑$0.72 (1.45%) | 49.93 | 50.73 | 13.62K |
| 2024-09-11 | 49.42 | 50.13 | ↑$0.71 (1.44%) | 48.71 | 50.15 | 25.56K |
| 2024-09-10 | 49.93 | 49.67 | ↓$0.26 (-0.52%) | 48.93 | 49.93 | 290.57K |
| 2024-09-09 | 49.44 | 49.71 | ↑$0.27 (0.54%) | 49.44 | 49.97 | 5.28K |
| 2024-09-06 | 49.60 | 48.89 | ↓$0.71 (-1.42%) | 48.87 | 49.60 | 4.79K |
| 2024-09-05 | 50.42 | 49.99 | ↓$0.43 (-0.85%) | 49.85 | 50.42 | 27.39K |
| 2024-09-04 | 50.55 | 50.57 | ↑$0.02 (0.04%) | 50.42 | 51.13 | 9.09K |
| 2024-09-03 | 51.31 | 50.72 | ↓$0.59 (-1.15%) | 50.72 | 51.50 | 9.89K |
| 2024-08-30 | 51.65 | 51.68 | ↑$0.03 (0.06%) | 51.29 | 51.75 | 9.13K |
| 2024-08-29 | 50.86 | 51.50 | ↑$0.64 (1.26%) | 50.86 | 51.88 | 25.49K |
| 2024-08-28 | 50.55 | 50.39 | ↓$0.16 (-0.32%) | 50.00 | 50.80 | 11.22K |
| 2024-08-27 | 50.35 | 50.79 | ↑$0.44 (0.87%) | 50.35 | 50.79 | 16.75K |
| 2024-08-26 | 50.60 | 50.61 | ↑$0.01 (0.02%) | 50.47 | 50.96 | 17.92K |
| 2024-08-23 | 50.09 | 50.42 | ↑$0.33 (0.66%) | 50.02 | 50.56 | 32K |
| 2024-08-21 | 50.00 | 50.06 | ↑$0.06 (0.12%) | 49.64 | 50.06 | 11.64K |
| 2024-08-20 | 50.34 | 49.91 | ↓$0.43 (-0.85%) | 49.87 | 50.38 | 9.54K |
| 2024-08-19 | 49.79 | 50.29 | ↑$0.50 (1.00%) | 49.79 | 50.29 | 19.90K |
| 2024-08-16 | 49.29 | 49.71 | ↑$0.42 (0.85%) | 49.28 | 49.80 | 27.01K |
| 2024-08-15 | 48.85 | 49.32 | ↑$0.47 (0.96%) | 48.84 | 49.36 | 15.16K |
| 2024-08-14 | 47.95 | 48.10 | ↑$0.14 (0.30%) | 47.74 | 48.10 | 16.39K |
| 2024-08-13 | 47.12 | 47.84 | ↑$0.72 (1.53%) | 47.12 | 47.89 | 13.64K |
| 2024-08-12 | 47.12 | 46.78 | ↓$0.34 (-0.72%) | 46.66 | 47.12 | 16.82K |
| 2024-08-09 | 46.72 | 47.05 | ↑$0.33 (0.71%) | 46.43 | 47.12 | 24.31K |
| 2024-08-08 | 45.91 | 46.76 | ↑$0.85 (1.85%) | 45.91 | 46.85 | 17.65K |
| 2024-08-07 | 46.20 | 45.35 | ↓$0.85 (-1.84%) | 45.30 | 46.52 | 69.44K |
| 2024-08-06 | 45.09 | 45.54 | ↑$0.45 (1.00%) | 44.90 | 46.05 | 14.87K |
| 2024-08-05 | 44.25 | 44.86 | ↑$0.61 (1.38%) | 44.11 | 45.38 | 40.34K |
| 2024-08-02 | 47.03 | 46.41 | ↓$0.62 (-1.32%) | 45.90 | 47.03 | 20.01K |
| 2024-08-01 | 48.99 | 47.81 | ↓$1.18 (-2.41%) | 47.57 | 49.22 | 12.63K |
Create an account or log in to view more rows.
$IPAY we want higher!!!
$IPAY When they tell me diversifying is for idiots
$IPAY bear trap
$IPAY go green today and we gap up tomrrow
$IPAY volume = money
$IPAY Hedgies
we aren't going anywhere!
$IPAY warming up
$IPAY must buyyy
$IPAY Futes looking great
$IPAY it's true....