Amplify Digital Payments ETF (IPAY)

55.23Last Price

-1.04 (-1.84%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	55.48	56.44	55.27	56.27	11,050	56.27
3/04/2025	56.23	56.23	54.66	55.42	30,248	55.42
3/03/2025	58.24	58.54	56.91	57.05	49,589	57.05
2/28/2025	56.82	57.90	56.82	57.88	14,636	57.88
2/27/2025	57.37	57.78	56.99	57.02	18,099	57.02
2/26/2025	57.43	57.80	57.10	57.23	25,011	57.23
2/25/2025	57.93	57.93	56.74	57.41	11,162	57.41
2/24/2025	58.01	58.07	57.00	57.64	71,898	57.64
2/21/2025	59.96	59.96	57.97	57.97	26,708	57.97
2/20/2025	60.88	60.88	59.68	60.25	14,033	60.25
2/19/2025	61.58	61.59	60.83	60.90	14,879	60.90
2/18/2025	61.64	62.05	61.57	62.04	11,999	62.04
2/14/2025	61.15	61.33	60.91	61.28	11,149	61.28
2/13/2025	60.67	61.00	60.41	60.89	11,305	60.89
2/12/2025	59.42	59.97	59.42	59.90	26,571	59.90
2/11/2025	60.34	60.34	59.82	60.06	10,926	60.06
2/10/2025	61.00	61.06	60.79	60.94	16,561	60.94
2/07/2025	61.37	61.48	60.67	60.72	13,240	60.72
2/06/2025	61.31	61.37	60.71	60.89	9,272	60.89
2/05/2025	60.60	61.36	60.60	61.36	9,942	61.36
2/04/2025	60.65	60.65	60.27	60.27	13,263	60.27
2/03/2025	59.55	60.95	59.55	60.77	25,350	60.77
1/31/2025	61.95	62.10	61.17	61.19	17,888	61.19
1/30/2025	61.06	62.24	61.06	61.72	18,071	61.72
1/29/2025	60.31	60.83	60.21	60.83	32,971	60.83
1/28/2025	60.20	60.78	59.92	60.57	11,146	60.57
1/27/2025	59.31	60.18	59.31	60.00	28,871	60.00
1/24/2025	60.38	60.56	60.07	60.15	23,887	60.15
1/23/2025	59.55	60.08	59.48	60.05	7,511	60.05
1/22/2025	59.67	59.88	59.49	59.63	17,556	59.63
1/21/2025	59.61	59.76	59.28	59.70	24,888	59.70
1/17/2025	59.11	59.50	59.11	59.22	5,110	59.22
1/16/2025	58.37	58.93	58.37	58.70	17,961	58.70
1/15/2025	58.44	58.71	58.07	58.33	9,426	58.33
1/14/2025	56.94	57.22	56.69	57.13	17,958	57.13
1/13/2025	55.75	56.46	55.46	56.46	56,792	56.46
1/10/2025	57.54	57.54	56.38	56.61	28,958	56.61
1/08/2025	58.26	58.42	57.99	58.35	8,049	58.35
1/07/2025	59.71	59.75	58.25	58.54	38,577	58.54
1/06/2025	59.76	60.11	59.41	59.47	32,745	59.47
1/03/2025	58.73	59.28	58.42	59.27	64,368	59.27
1/02/2025	58.34	58.67	57.62	58.09	69,359	58.09
12/31/2024	58.15	0.00	58.15	57.98	0	57.98
12/30/2024	58.25	58.48	57.72	58.15	16,082	58.15
12/27/2024	59.78	59.93	59.05	59.33	5,112	58.89
12/26/2024	59.56	60.23	59.56	60.23	11,501	59.79
12/24/2024	59.23	59.98	59.23	59.91	41,637	59.47
12/23/2024	58.96	59.15	58.52	59.15	18,918	58.71
12/20/2024	57.99	59.65	57.99	59.24	15,764	58.80
12/19/2024	58.94	59.49	58.42	58.47	29,396	58.04
12/18/2024	61.10	61.33	58.38	58.46	25,212	58.03
12/17/2024	61.08	61.17	60.80	61.02	8,934	60.57
12/16/2024	60.90	61.35	60.62	61.21	8,422	60.76
12/13/2024	61.25	61.30	60.70	60.79	6,356	60.34
12/12/2024	61.21	61.44	60.91	60.96	11,682	60.51
12/11/2024	60.75	61.52	60.75	61.42	13,100	60.97
12/10/2024	60.89	60.95	60.33	60.35	11,640	59.90
12/09/2024	61.97	62.08	60.84	60.98	21,310	60.53
12/06/2024	61.21	61.95	61.21	61.93	39,643	61.47