Amplify Digital Payments ETF

IPAY
🏛️ usa →
57.31
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 58.43 58.43 57.84 57.98 0.0M
2024-12-30 58.25 58.48 57.72 58.15 0.0M
2024-12-27 59.78 59.93 59.05 59.33 0.0M
2024-12-26 59.56 60.23 59.56 60.23 0.0M
2024-12-24 59.23 59.99 59.23 59.91 0.0M
2024-12-23 58.96 59.15 58.52 59.15 0.0M
2024-12-20 57.99 59.65 57.99 59.24 0.0M
2024-12-19 58.94 59.49 58.42 58.47 0.0M
2024-12-18 61.10 61.33 58.38 58.46 0.0M
2024-12-17 61.08 61.17 60.80 61.02 0.0M
2024-12-16 60.90 61.36 60.62 61.21 0.0M
2024-12-13 61.25 61.30 60.70 60.79 0.0M
2024-12-12 61.21 61.44 60.91 60.96 0.0M
2024-12-11 60.75 61.52 60.75 61.42 0.0M
2024-12-10 60.89 60.95 60.33 60.35 0.0M
2024-12-09 61.97 62.08 60.84 60.98 0.0M
2024-12-06 61.21 61.95 61.21 61.93 0.0M
2024-12-05 61.51 61.62 60.89 60.95 0.0M
2024-12-04 61.71 61.88 61.16 61.70 0.0M
2024-12-03 61.57 61.75 61.42 61.50 0.0M
2024-12-02 61.90 62.05 61.54 61.82 0.0M
2024-11-29 61.76 61.89 61.62 61.62 0.0M
2024-11-27 61.57 61.83 61.32 61.71 0.0M
2024-11-26 61.47 61.71 61.25 61.31 0.0M
2024-11-25 61.52 61.90 61.35 61.71 0.0M
2024-11-22 60.37 61.36 60.37 61.02 0.0M
2024-11-21 59.82 60.61 59.49 60.11 0.0M
2024-11-20 59.79 60.00 59.18 59.65 0.0M
2024-11-19 58.64 59.86 58.64 59.81 0.1M
2024-11-18 58.77 59.54 58.77 59.37 0.1M
2024-11-15 58.14 58.72 58.11 58.58 0.1M
2024-11-14 58.97 59.00 58.29 58.30 0.0M
2024-11-13 60.02 60.10 58.94 58.94 0.0M
2024-11-12 59.30 60.00 59.30 59.91 0.1M
2024-11-11 58.27 60.02 58.27 60.01 0.0M
2024-11-08 57.25 57.64 56.98 57.64 0.0M
2024-11-07 57.08 57.27 56.96 57.13 0.0M
2024-11-06 55.86 57.27 55.81 57.11 0.1M
2024-11-05 53.39 54.04 53.39 53.90 0.0M
2024-11-04 53.38 53.75 53.36 53.47 0.0M
2024-11-01 53.34 53.83 53.28 53.41 0.0M
2024-10-31 53.91 54.00 53.30 53.30 0.0M
2024-10-30 53.68 54.54 53.68 54.02 0.0M
2024-10-29 54.00 54.20 53.75 53.84 0.0M
2024-10-28 53.92 54.44 53.92 54.38 0.0M
2024-10-25 54.23 54.23 53.44 53.44 0.0M
2024-10-24 54.07 54.07 53.52 53.96 0.0M
2024-10-23 54.00 54.27 53.58 54.02 0.0M
2024-10-22 53.91 54.30 53.91 54.19 0.0M
2024-10-21 54.74 54.84 54.24 54.33 0.0M
2024-10-18 54.50 55.05 54.21 54.94 0.0M
2024-10-17 54.77 54.86 54.32 54.48 0.0M
2024-10-16 54.28 54.70 54.17 54.70 0.0M
2024-10-15 54.24 54.44 53.93 54.10 0.0M
2024-10-14 53.55 54.17 53.33 54.17 0.0M
2024-10-11 52.61 53.46 52.61 53.45 0.0M
2024-10-10 52.35 52.71 52.28 52.53 0.0M
2024-10-09 52.57 52.90 52.47 52.86 0.0M
2024-10-08 52.00 52.50 51.88 52.48 0.0M
2024-10-07 52.22 52.30 51.67 51.93 0.0M
2024-10-04 51.78 52.25 51.54 52.25 0.0M
2024-10-03 51.02 51.29 50.98 51.20 0.0M
2024-10-02 51.38 51.50 51.12 51.40 0.0M
2024-10-01 52.20 52.20 51.25 51.59 0.0M
2024-09-30 52.08 52.49 51.88 52.27 0.0M
2024-09-27 52.14 52.54 52.14 52.35 0.0M
2024-09-26 51.75 51.95 51.63 51.95 0.0M
2024-09-25 52.00 52.00 51.10 51.12 0.0M
2024-09-24 52.58 52.58 52.03 52.19 0.0M
2024-09-23 52.53 52.93 52.51 52.53 0.0M
2024-09-20 52.55 52.56 52.18 52.46 0.0M
2024-09-19 52.82 52.95 52.58 52.76 0.0M
2024-09-18 51.80 52.20 51.59 51.59 0.0M
2024-09-17 51.57 52.00 51.52 51.77 0.0M
2024-09-16 50.93 51.30 50.79 51.26 0.0M
2024-09-13 50.88 51.20 50.88 51.02 0.0M
2024-09-12 49.93 50.73 49.93 50.65 0.0M
2024-09-11 49.42 50.15 48.71 50.13 0.0M
2024-09-10 49.93 49.93 48.93 49.67 0.3M
2024-09-09 49.44 49.97 49.44 49.71 0.0M
2024-09-06 49.60 49.60 48.87 48.89 0.0M
2024-09-05 50.42 50.42 49.85 49.99 0.0M
2024-09-04 50.55 51.13 50.42 50.57 0.0M
2024-09-03 51.31 51.50 50.60 50.72 0.0M
2024-08-30 51.65 51.75 51.27 51.68 0.0M
2024-08-29 50.86 51.88 50.86 51.50 0.0M
2024-08-28 50.55 50.80 50.00 50.39 0.0M
2024-08-27 50.35 50.79 50.35 50.79 0.0M
2024-08-26 50.60 50.96 50.47 50.61 0.0M
2024-08-23 50.09 50.56 50.02 50.42 0.0M
2024-08-22 50.07 50.32 49.74 49.74 0.0M
2024-08-21 50.00 50.06 49.64 50.06 0.0M
2024-08-20 50.34 50.38 49.87 49.91 0.0M
2024-08-19 49.79 50.29 49.79 50.29 0.0M
2024-08-16 49.29 49.80 49.28 49.71 0.0M
2024-08-15 48.85 49.36 48.84 49.32 0.0M
2024-08-14 47.95 48.10 47.69 48.10 0.0M
2024-08-13 47.12 47.89 47.12 47.84 0.0M
2024-08-12 47.12 47.12 46.66 46.78 0.0M
2024-08-09 46.72 47.12 46.43 47.05 0.0M
2024-08-08 45.91 46.85 45.91 46.76 0.0M
2024-08-07 46.20 46.52 45.30 45.35 0.1M
2024-08-06 45.09 46.05 44.90 45.54 0.0M
2024-08-05 44.25 45.48 44.11 44.86 0.0M
2024-08-02 47.03 47.03 45.90 46.41 0.0M
2024-08-01 48.99 49.22 47.57 47.81 0.0M
2024-07-31 49.18 49.37 48.89 48.99 0.0M
2024-07-30 48.72 49.08 48.42 48.70 0.0M
2024-07-29 48.26 48.52 48.10 48.25 0.0M
2024-07-26 47.70 48.34 47.67 48.19 0.0M
2024-07-25 47.44 48.03 47.15 47.15 0.0M
2024-07-24 48.50 48.55 47.67 47.67 0.0M
2024-07-23 49.11 49.40 48.94 48.94 0.0M
2024-07-22 49.08 49.39 48.64 49.39 0.0M
2024-07-19 48.81 49.04 48.53 48.80 0.0M
2024-07-18 50.00 50.31 49.01 49.02 0.0M
2024-07-17 49.50 50.19 49.50 50.00 0.0M
2024-07-16 49.14 50.13 49.14 50.13 0.0M
2024-07-15 48.33 49.09 48.33 49.07 0.0M
2024-07-12 47.86 48.34 47.86 48.10 0.0M
2024-07-11 47.27 47.70 47.27 47.65 0.1M
2024-07-10 47.11 47.12 46.51 46.87 0.0M
2024-07-09 47.23 47.41 47.04 47.20 0.0M
2024-07-08 47.59 47.81 47.21 47.34 0.0M
2024-07-05 47.18 47.53 47.04 47.53 0.0M
2024-07-03 47.32 47.55 47.25 47.27 0.0M
2024-07-02 46.70 47.25 46.70 47.25 0.0M
2024-07-01 46.98 47.20 46.51 46.73 0.0M
2024-06-28 46.75 46.97 46.55 46.78 0.0M
2024-06-27 46.68 46.74 46.50 46.72 0.0M
2024-06-26 46.84 46.88 46.67 46.75 0.0M
2024-06-25 47.11 47.20 46.90 47.07 0.0M
2024-06-24 46.83 47.35 46.74 47.20 0.0M
2024-06-21 46.70 46.90 46.55 46.83 0.0M
2024-06-20 46.36 46.91 46.30 46.87 0.0M
2024-06-18 46.52 46.77 46.49 46.58 0.0M
2024-06-17 46.24 46.72 46.02 46.72 0.0M
2024-06-14 46.54 46.63 46.19 46.55 0.0M
2024-06-13 47.66 47.66 46.69 47.00 0.0M
2024-06-12 48.36 48.60 47.83 47.87 0.0M
2024-06-11 47.84 47.84 47.23 47.48 0.1M
2024-06-10 47.77 48.16 47.68 48.05 0.0M
2024-06-07 48.23 48.67 48.17 48.23 0.0M
2024-06-06 48.06 48.53 47.97 48.48 0.0M
2024-06-05 48.00 48.16 47.64 48.16 0.0M
2024-06-04 47.42 47.88 47.40 47.68 0.0M
2024-06-03 48.11 48.11 47.31 47.59 0.0M
2024-05-31 47.82 47.83 47.14 47.83 0.0M
2024-05-30 47.56 47.79 47.49 47.56 0.0M
2024-05-29 47.39 47.46 47.30 47.33 0.0M
2024-05-28 48.34 48.44 47.75 48.08 0.0M
2024-05-24 48.12 48.47 48.12 48.29 0.0M
2024-05-23 48.79 48.79 47.62 47.85 0.0M
2024-05-22 49.03 49.08 48.62 48.70 0.0M
2024-05-21 49.40 49.40 49.06 49.35 0.0M
2024-05-20 49.44 49.59 49.22 49.59 0.0M
2024-05-17 49.28 49.65 49.28 49.44 0.0M
2024-05-16 49.59 49.76 49.30 49.33 0.0M
2024-05-15 49.65 49.85 49.63 49.71 0.0M
2024-05-14 49.18 49.52 49.18 49.43 0.0M
2024-05-13 49.34 49.70 49.24 49.25 0.0M
2024-05-10 49.66 49.80 48.69 49.21 0.0M
2024-05-09 49.34 49.54 49.04 49.44 0.0M
2024-05-08 49.00 49.30 48.91 49.16 0.0M
2024-05-07 49.26 49.46 49.08 49.19 0.0M
2024-05-06 48.75 49.10 48.75 49.06 0.0M
2024-05-03 49.02 49.02 48.36 48.44 0.0M
2024-05-02 47.90 48.40 47.63 48.33 0.0M
2024-05-01 47.71 48.00 47.14 47.27 0.0M
2024-04-30 48.89 48.89 48.10 48.10 0.0M
2024-04-29 49.13 49.33 48.91 49.00 0.0M
2024-04-26 48.48 49.28 48.48 49.12 0.0M
2024-04-25 48.55 48.72 48.03 48.51 0.0M
2024-04-24 49.79 49.97 49.40 49.63 0.0M
2024-04-23 48.91 49.95 48.91 49.90 0.0M
2024-04-22 48.29 49.00 48.14 48.69 0.0M
2024-04-19 48.27 48.27 47.79 47.98 0.0M
2024-04-18 48.58 48.80 48.05 48.06 0.0M
2024-04-17 48.87 48.87 48.04 48.37 0.0M
2024-04-16 48.41 48.53 48.13 48.26 0.0M
2024-04-15 50.13 50.26 48.56 48.72 0.0M
2024-04-12 50.32 50.60 49.54 49.72 0.0M
2024-04-11 50.85 51.00 50.13 50.87 0.0M
2024-04-10 50.32 50.70 50.28 50.56 0.0M
2024-04-09 51.59 51.59 50.91 51.32 0.0M
2024-04-08 50.99 51.51 50.90 51.40 0.0M
2024-04-05 50.40 51.16 50.40 50.84 0.0M
2024-04-04 51.80 52.00 50.45 50.48 0.0M
2024-04-03 51.06 51.71 51.06 51.48 0.0M
2024-04-02 50.87 51.36 50.87 51.36 0.2M
2024-04-01 52.54 52.60 51.66 51.66 0.0M
2024-03-28 52.09 52.74 52.09 52.64 0.0M
2024-03-27 52.53 52.53 51.80 52.06 0.0M
2024-03-26 52.16 52.55 52.05 52.27 0.0M
2024-03-25 51.47 52.11 51.27 52.09 0.0M
2024-03-22 52.19 52.24 51.51 51.56 0.0M
2024-03-21 52.12 52.92 52.05 52.41 0.0M
2024-03-20 50.67 51.95 50.67 51.86 0.0M
2024-03-19 50.20 50.73 50.07 50.63 0.0M
2024-03-18 50.55 51.06 50.55 50.86 0.0M
2024-03-15 50.30 50.86 50.30 50.55 0.0M
2024-03-14 51.49 51.49 50.31 50.63 0.0M
2024-03-13 51.26 52.14 51.26 51.61 0.0M
2024-03-12 51.42 51.43 50.65 51.37 0.0M
2024-03-11 51.04 51.32 50.84 51.04 0.0M
2024-03-08 50.56 51.50 50.56 51.08 0.0M
2024-03-07 50.38 50.63 50.19 50.55 0.1M
2024-03-06 49.79 50.38 49.79 50.05 0.0M
2024-03-05 49.74 50.23 49.12 49.36 0.0M
2024-03-04 49.92 50.33 49.80 49.96 0.0M
2024-03-01 49.73 49.98 49.72 49.93 0.0M
2024-02-29 49.96 50.13 49.55 49.90 0.1M
2024-02-28 49.37 50.00 49.37 49.74 0.1M
2024-02-27 49.32 49.73 49.32 49.73 0.0M
2024-02-26 48.40 49.21 48.37 49.13 0.1M
2024-02-23 48.28 48.80 48.28 48.50 0.0M
2024-02-22 47.47 47.99 47.41 47.88 0.0M
2024-02-21 47.23 47.35 46.92 47.16 0.0M
2024-02-20 47.60 47.82 47.45 47.73 0.0M
2024-02-16 48.61 48.66 47.86 47.92 0.0M
2024-02-15 47.66 48.26 47.63 48.10 0.0M
2024-02-14 46.73 47.48 46.73 47.36 0.1M
2024-02-13 46.21 46.67 45.90 46.24 0.0M
2024-02-12 47.00 47.74 47.00 47.52 0.0M
2024-02-09 46.80 47.25 46.56 47.01 0.1M
2024-02-08 46.27 46.65 46.22 46.55 0.1M
2024-02-07 46.00 46.31 45.60 46.20 0.0M
2024-02-06 45.51 45.85 45.29 45.82 0.0M
2024-02-05 45.87 45.87 45.38 45.59 0.0M
2024-02-02 45.71 46.47 45.71 46.34 0.0M
2024-02-01 45.57 46.11 45.33 45.98 0.0M
2024-01-31 46.15 46.50 45.40 45.45 0.0M
2024-01-30 46.44 46.60 46.28 46.50 0.0M
2024-01-29 45.80 46.71 45.80 46.57 0.0M
2024-01-26 45.40 46.24 45.38 46.08 0.0M
2024-01-25 45.51 45.55 45.12 45.46 0.0M
2024-01-24 46.08 46.08 45.34 45.38 0.0M
2024-01-23 45.70 45.83 45.48 45.60 0.0M
2024-01-22 45.42 46.04 45.35 45.56 0.1M
2024-01-19 44.55 45.08 44.33 45.05 0.1M
2024-01-18 44.54 44.72 44.11 44.49 0.1M
2024-01-17 44.36 44.57 44.21 44.53 0.1M
2024-01-16 45.13 45.25 44.88 45.05 0.0M
2024-01-12 46.05 46.25 45.48 45.53 0.0M
2024-01-11 45.79 45.91 45.30 45.87 0.0M
2024-01-10 45.60 45.79 45.29 45.66 0.1M
2024-01-09 45.66 45.85 45.57 45.70 0.0M
2024-01-08 45.18 46.16 45.18 46.08 0.1M
2024-01-05 44.71 45.43 44.71 45.08 0.0M
2024-01-04 44.66 45.17 44.66 44.79 0.1M
2024-01-03 45.22 45.29 44.80 44.84 0.1M
2024-01-02 45.99 46.08 45.68 45.81 0.0M