Amplify Digital Payments ETF (IPAY)

61.19Last Price

-0.53 (-0.86%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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	59.33
12/26/2024	59.56	60.23	59.56	60.23	11,501	60.23
12/24/2024	59.23	59.98	59.23	59.91	41,637	59.91
12/23/2024	58.96	59.15	58.52	59.15	18,918	59.15
12/20/2024	57.99	59.65	57.99	59.24	15,764	59.24
12/19/2024	58.94	59.49	58.42	58.47	29,396	58.47
12/18/2024	61.10	61.33	58.38	58.46	25,212	58.46
12/17/2024	61.08	61.17	60.80	61.02	8,934	61.02
12/16/2024	60.90	61.35	60.62	61.21	8,422	61.21
12/13/2024	61.25	61.30	60.70	60.79	6,356	60.79
12/12/2024	61.21	61.44	60.91	60.96	11,682	60.96
12/11/2024	60.75	61.52	60.75	61.42	13,100	61.42
12/10/2024	60.89	60.95	60.33	60.35	11,640	60.35
12/09/2024	61.97	62.08	60.84	60.98	21,310	60.98
12/06/2024	61.21	61.95	61.21	61.93	39,643	61.93
12/05/2024	61.51	61.62	60.89	60.95	8,715	60.95
12/04/2024	61.71	61.88	61.16	61.70	15,648	61.70
12/03/2024	61.57	61.75	61.42	61.50	7,511	61.50
12/02/2024	61.90	62.05	61.54	61.82	10,725	61.82
11/29/2024	61.76	61.89	61.62	61.62	10,546	61.62
11/27/2024	61.57	61.83	61.32	61.71	6,794	61.71
11/26/2024	61.47	61.71	61.25	61.31	7,251	61.31
11/25/2024	61.52	61.90	61.35	61.71	29,615	61.71
11/22/2024	60.37	61.36	60.37	61.02	17,147	61.02
11/21/2024	59.82	60.61	59.49	60.11	41,171	60.11
11/20/2024	59.79	60.00	59.18	59.65	18,428	59.65
11/19/2024	58.64	59.86	58.64	59.81	66,915	59.81
11/18/2024	58.77	59.54	58.77	59.37	72,987	59.37
11/15/2024	58.14	58.72	58.11	58.58	110,793	58.58
11/14/2024	58.97	59.00	58.29	58.30	17,788	58.30
11/13/2024	60.02	60.10	58.94	58.94	18,692	58.94
11/12/2024	59.30	60.00	59.30	59.91	53,768	59.91
11/11/2024	58.27	60.02	58.27	60.01	30,786	60.01
11/08/2024	57.25	57.64	56.98	57.64	15,963	57.64
11/07/2024	57.08	57.27	56.96	57.13	27,634	57.13
11/06/2024	55.86	57.27	55.81	57.11	57,700	57.11
11/05/2024	53.39	54.04	53.39	53.90	8,736	53.90
11/04/2024	53.38	53.75	53.36	53.47	15,218	53.47
11/01/2024	53.34	53.83	53.28	53.41	11,298	53.41