NYSEArca - Delayed Quote
USD
Amplify Digital Payments ETF (IPAY)
50.45
+0.30
(+0.60%)
As of 12:05:57 PM EST. Market Open.
Trade IPAY on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
50.18
50.46
50.10
50.26
50.26
5,782
Nov 2, 2026
49.32
50.63
49.32
50.15
50.15
14,400
Oct 30, 2026
48.98
49.18
48.33
49.09
49.09
10,400
Oct 29, 2026
48.50
49.28
48.50
48.91
48.91
15,800
Oct 28, 2026
47.87
48.46
47.86
48.40
48.40
20,800
Oct 27, 2026
48.81
48.91
48.16
48.33
48.33
24,500
Oct 26, 2026
49.06
49.06
48.31
48.48
48.48
38,400
Oct 23, 2026
49.61
49.74
49.11
49.59
49.59
59,400
Oct 22, 2026
49.71
50.51
49.71
50.45
50.45
155,400
Oct 21, 2026
49.96
50.25
49.79
49.86
49.86
19,100
Oct 20, 2026
49.76
50.00
49.71
49.73
49.73
27,900
Oct 19, 2026
49.00
49.12
48.94
49.01
49.01
5,000
Oct 16, 2026
49.92
50.17
48.90
49.25
49.25
10,700
Oct 15, 2026
48.29
49.79
48.29
49.74
49.74
11,800
Oct 14, 2026
48.49
48.62
47.77
48.11
48.11
13,200
Oct 13, 2026
49.01
49.18
48.71
49.04
49.04
34,100
Oct 12, 2026
48.76
49.10
48.62
48.86
48.86
199,900
Oct 9, 2026
48.04
48.68
48.04
48.68
48.68
86,900
Oct 8, 2026
47.22
47.99
47.10
47.95
47.95
43,300
Oct 7, 2026
47.19
47.92
47.19
47.56
47.56
117,300
Oct 6, 2026
47.87
48.04
47.63
47.70
47.70
16,100
Oct 5, 2026
46.36
47.80
46.36
47.63
47.63
94,000
Oct 2, 2026
46.99
46.99
46.25
46.46
46.46
18,700
Oct 1, 2026
46.53
46.95
45.97
46.51
46.51
145,400
Sep 30, 2026
47.05
47.05
46.28
46.28
46.28
176,400
Sep 29, 2026
47.30
47.30
46.66
46.96
46.96
68,000
Sep 28, 2026
47.54
47.54
46.97
47.14
47.14
51,000
Sep 25, 2026
47.49
48.06
47.42
47.95
47.95
268,500
Sep 24, 2026
46.97
47.55
46.83
47.55
47.55
16,500
Sep 23, 2026
47.60
47.60
47.00
47.01
47.01
30,500
Sep 22, 2026
48.56
48.56
47.70
47.78
47.78
49,100
Sep 21, 2026
48.46
48.46
47.95
48.16
48.16
68,100
Sep 18, 2026
48.05
48.20
47.78
47.96
47.96
47,600
Sep 17, 2026
48.84
48.84
48.22
48.27
48.27
24,100
Sep 16, 2026
49.06
49.06
47.98
48.25
48.25
65,000
Sep 15, 2026
49.81
49.81
49.07
49.15
49.15
28,200
Sep 14, 2026
49.59
50.63
49.59
50.08
50.08
82,000
Sep 11, 2026
49.27
49.58
49.20
49.43
49.43
61,300
Sep 10, 2026
48.71
49.21
48.62
48.92
48.92
316,800
Sep 9, 2026
49.83
49.88
49.07
49.07
49.07
40,800
Sep 8, 2026
50.87
51.00
49.98
49.98
49.98
68,700
Sep 4, 2026
51.09
51.65
51.09
51.41
51.41
16,700
Sep 3, 2026
51.82
52.51
51.50
51.96
51.96
20,800
Sep 2, 2026
50.23
51.62
50.20
51.45
51.45
35,300
Sep 1, 2026
50.81
51.25
50.15
50.18
50.18
40,600
Aug 31, 2026
51.56
51.56
51.01
51.29
51.29
49,500
Aug 28, 2026
52.20
52.48
51.79
51.79
51.79
20,700
Aug 27, 2026
52.56
52.83
52.29
52.43
52.43
21,200
Aug 26, 2026
52.46
52.67
52.33
52.52
52.52
31,100
Aug 25, 2026
52.23
52.79
52.21
52.77
52.77
35,100
Aug 24, 2026
52.33
53.04
52.33
52.52
52.52
33,200
Aug 21, 2026
51.70
52.45
51.70
52.26
52.26
25,500
Aug 20, 2026
51.42
51.74
51.18
51.34
51.34
84,800
Aug 19, 2026
50.85
51.88
50.85
51.29
51.29
54,400
Aug 18, 2026
50.75
51.49
50.75
50.78
50.78
45,500
Aug 17, 2026
51.56
51.56
50.75
50.77
50.77
86,900
Aug 14, 2026
52.46
52.46
51.79
52.11
52.11
28,200
Aug 13, 2026
50.95
52.48
50.95
52.31
52.31
71,000
Aug 12, 2026
50.33
50.45
49.62
50.40
50.40
99,700
Aug 11, 2026
50.21
50.95
50.21
50.52
50.52
60,700
Aug 10, 2026
50.39
50.79
50.20
50.47
50.47
35,800
Aug 7, 2026
51.29
51.31
50.34
50.50
50.50
83,200
Aug 6, 2026
51.20
51.36
50.81
51.31
51.31
90,500
Aug 5, 2026
52.00
52.21
51.33
51.53
51.53
16,200
Aug 4, 2026
50.44
51.75
50.44
51.68
51.68
80,700
Aug 3, 2026
50.51
51.02
50.48
50.76
50.76
38,700
Jul 31, 2026
50.43
50.43
49.38
49.98
49.98
55,700
Jul 30, 2026
50.55
50.79
49.80
50.78
50.78
49,900
Jul 29, 2026
50.23
51.33
50.16
50.78
50.78
78,000
Jul 28, 2026
49.75
50.75
49.69
50.62
50.62
82,800
Jul 27, 2026
48.62
49.63
48.61
49.50
49.50
71,100
Jul 24, 2026
47.74
48.42
47.44
48.01
48.01
87,000
Jul 23, 2026
48.03
48.03
47.41
47.84
47.84
128,800
Jul 22, 2026
49.15
49.23
48.30
48.45
48.45
96,100
Jul 21, 2026
49.55
49.64
49.26
49.30
49.30
59,400
Jul 20, 2026
49.27
49.99
48.86
49.54
49.54
382,400
Jul 17, 2026
49.43
49.70
49.09
49.28
49.28
5,200
Jul 16, 2026
49.58
50.27
49.58
50.07
50.07
12,000
Jul 15, 2026
49.19
50.15
48.99
49.77
49.77
17,100
Jul 14, 2026
48.28
48.65
48.25
48.38
48.38
19,600
Jul 13, 2026
48.21
48.86
48.21
48.53
48.53
13,000
Jul 10, 2026
48.72
48.72
47.97
48.28
48.28
9,500
Jul 9, 2026
46.75
47.91
46.75
47.90
47.90
214,400
Jul 8, 2026
47.87
47.87
46.73
47.11
47.11
239,300
Jul 7, 2026
48.92
49.32
48.34
48.55
48.55
24,200
Jul 6, 2026
48.44
48.77
47.93
48.77
48.77
16,200
Jul 2, 2026
48.01
48.50
48.01
48.40
48.40
18,700
Jul 1, 2026
46.33
47.90
46.33
47.51
47.51
30,300
Jun 30, 2026
46.23
46.26
45.56
46.10
46.10
10,200
Jun 29, 2026
46.17
46.57
46.07
46.36
46.36
24,000
Jun 26, 2026
44.51
45.84
44.51
45.76
45.76
86,700
Jun 25, 2026
44.66
45.26
44.34
44.34
44.34
63,200
Jun 24, 2026
43.72
45.12
43.72
44.76
44.76
45,200
Jun 23, 2026
43.49
43.92
43.49
43.65
43.65
53,700
Jun 22, 2026
44.34
44.90
43.82
43.89
43.89
28,100
Jun 18, 2026
44.61
44.92
44.28
44.40
44.40
52,600
Jun 17, 2026
45.18
46.01
44.28
44.31
44.31
73,800
Jun 16, 2026
44.80
45.41
44.80
45.23
45.23
21,000
Jun 15, 2026
44.52
45.00
44.33
44.33
44.33
24,600
Jun 12, 2026
43.49
43.79
43.23
43.78
43.78
8,900
Jun 11, 2026
42.48
43.26
42.11
43.16
43.16
26,700
Jun 10, 2026
42.92
43.36
42.39
42.39
42.39
49,700
Jun 9, 2026
42.99
43.88
42.82
43.27
43.27
27,900
Jun 8, 2026
43.26
43.61
42.94
43.10
43.10
27,000
Jun 5, 2026
43.73
43.73
42.86
43.17
43.17
47,500
Jun 4, 2026
44.04
44.69
44.04
44.35
44.35
47,300
Jun 3, 2026
45.01
45.01
43.23
43.48
43.48
42,300
Jun 2, 2026
46.02
46.02
45.32
45.37
45.37
23,100
Jun 1, 2026
46.04
46.80
45.89
46.48
46.48
54,400
May 29, 2026
45.71
46.68
45.71
46.35
46.35
13,000
May 28, 2026
45.11
45.70
45.08
45.57
45.57
19,000
May 27, 2026
45.23
46.00
45.23
45.29
45.29
14,400
May 26, 2026
45.40
45.63
45.14
45.32
45.32
17,700
May 22, 2026
45.60
45.94
45.24
45.24
45.24
19,100
May 21, 2026
45.15
45.55
44.95
45.35
45.35
8,700
May 20, 2026
44.95
45.61
44.59
45.45
45.45
9,700
May 19, 2026
45.20
45.47
44.88
44.88
44.88
8,400
May 18, 2026
44.59
45.42
44.59
45.12
45.12
10,700
May 15, 2026
44.66
44.96
44.58
44.76
44.76
13,100
May 14, 2026
44.88
45.39
44.88
45.07
45.07
19,100
May 13, 2026
45.36
45.36
44.41
44.67
44.67
25,500
May 12, 2026
46.02
46.45
45.74
45.93
45.93
11,000
May 11, 2026
46.45
46.46
46.08
46.46
46.46
142,700
May 8, 2026
46.91
46.91
46.32
46.60
46.60
12,900
May 7, 2026
47.11
47.67
46.83
46.99
46.99
255,500
May 6, 2026
47.24
47.28
46.66
46.88
46.88
35,100
May 5, 2026
47.42
47.42
46.78
46.94
46.94
15,700
May 4, 2026
47.56
48.32
47.56
47.83
47.83
24,300
May 1, 2026
47.40
47.68
47.31
47.62
47.62
4,000
Apr 30, 2026
46.78
47.16
46.38
47.12
47.12
5,400
Apr 29, 2026
46.93
46.96
46.66
46.89
46.89
10,200
Apr 28, 2026
46.96
47.26
46.89
46.92
46.92
7,800
Apr 27, 2026
46.73
47.21
46.69
46.99
46.99
18,100
Apr 24, 2026
46.75
47.05
46.59
46.94
46.94
11,300
Apr 23, 2026
48.08
48.08
46.17
46.76
46.76
47,300
Apr 22, 2026
48.51
48.72
48.22
48.71
48.71
16,800
Apr 21, 2026
49.11
49.38
48.10
48.12
48.12
17,600
Apr 20, 2026
48.41
49.12
48.41
49.12
49.12
21,300
Apr 17, 2026
48.39
49.03
48.39
48.69
48.69
23,000
Apr 16, 2026
47.34
47.64
47.10
47.64
47.64
23,200
Apr 15, 2026
46.20
47.34
46.20
47.33
47.33
25,100
Apr 14, 2026
45.20
45.89
45.20
45.81
45.81
21,900
Apr 13, 2026
43.12
45.13
43.10
45.13
45.13
13,000
Apr 10, 2026
43.81
43.81
43.22
43.41
43.41
13,500
Apr 9, 2026
43.73
43.85
42.94
43.85
43.85
15,800
Apr 8, 2026
44.58
44.89
43.79
44.13
44.13
104,500
Apr 7, 2026
42.90
43.01
42.58
42.77
42.77
8,600
Apr 6, 2026
42.57
43.30
42.57
43.15
43.15
14,800
Apr 2, 2026
41.60
42.63
41.53
42.54
42.54
15,200
Apr 1, 2026
43.13
43.13
42.49
42.50
42.50
4,700
Mar 31, 2026
42.34
42.82
41.86
42.80
42.80
37,000
Mar 30, 2026
41.64
42.00
41.53
41.75
41.75
9,100
Mar 27, 2026
42.27
42.27
41.26
41.41
41.41
20,900
Mar 26, 2026
42.59
43.21
42.56
42.63
42.63
6,900
Mar 25, 2026
43.63
43.63
42.75
43.19
43.19
5,200
Mar 24, 2026
43.17
43.29
42.89
42.95
42.95
10,500
Mar 23, 2026
43.52
44.00
43.33
43.69
43.69
10,500
Mar 20, 2026
42.62
42.82
42.24
42.66
42.66
19,500
Mar 19, 2026
42.24
43.05
42.24
42.80
42.80
16,100
Mar 18, 2026
43.70
43.86
42.72
42.74
42.74
29,000
Mar 17, 2026
44.50
44.62
43.98
44.00
44.00
10,300
Mar 16, 2026
43.73
43.98
43.39
43.69
43.69
25,000
Mar 13, 2026
43.85
44.04
43.34
43.37
43.37
11,600
Mar 12, 2026
44.45
44.68
43.64
43.64
43.64
15,100
Mar 11, 2026
44.97
45.45
44.65
44.99
44.99
6,400
Mar 10, 2026
45.50
45.50
44.63
45.03
45.03
13,400
Mar 9, 2026
45.00
45.79
44.30
45.64
45.64
8,100
Mar 6, 2026
45.42
45.67
44.94
45.64
45.64
50,100
Mar 5, 2026
45.47
46.46
45.47
46.11
46.11
256,900
Mar 4, 2026
45.61
46.21
45.42
46.03
46.03
7,000
Mar 3, 2026
44.21
45.76
44.06
45.41
45.41
8,500
Mar 2, 2026
44.22
45.69
44.19
45.61
45.61
14,500
Feb 27, 2026
45.28
45.42
44.73
45.19
45.19
16,700
Feb 26, 2026
45.18
45.80
45.00
45.42
45.42
18,300
Feb 25, 2026
44.79
45.05
44.45
45.05
45.05
18,000
Feb 24, 2026
43.75
44.32
43.75
44.17
44.17
36,500
Feb 23, 2026
45.49
45.49
43.76
43.84
43.84
90,100
Feb 20, 2026
45.40
45.99
45.34
45.95
45.95
61,700
Feb 19, 2026
45.39
45.62
45.07
45.54
45.54
22,000
Feb 18, 2026
45.43
46.08
45.32
45.83
45.83
24,300
Feb 17, 2026
44.30
45.11
44.30
45.03
45.03
22,500
Feb 13, 2026
44.11
44.61
44.10
44.37
44.37
57,800
Feb 12, 2026
46.25
46.36
44.07
44.08
44.08
16,100
Feb 11, 2026
47.94
47.94
46.62
46.64
46.64
34,200
Feb 10, 2026
47.33
48.42
47.25
47.83
47.83
34,400
Feb 9, 2026
47.03
47.69
46.87
47.33
47.33
29,300
Feb 6, 2026
46.39
47.19
46.18
47.12
47.12
27,400
Feb 5, 2026
46.59
47.11
45.94
46.01
46.01
196,700
Feb 4, 2026
46.25
46.88
45.99
46.62
46.62
76,300
Feb 3, 2026
47.95
47.95
46.15
46.35
46.35
45,800
Feb 2, 2026
48.40
49.15
48.40
48.99
48.99
75,000
Jan 30, 2026
48.98
49.00
48.36
48.60
48.60
21,000
Jan 29, 2026
49.91
49.91
48.96
49.34
49.34
258,800
Jan 28, 2026
50.39
50.70
49.77
49.77
49.77
19,500
Jan 27, 2026
51.27
51.27
50.37
50.51
50.51
17,000
Jan 26, 2026
51.41
51.46
51.19
51.35
51.35
15,700
Jan 23, 2026
51.42
51.56
51.22
51.44
51.44
13,700
Jan 22, 2026
50.93
51.65
50.93
51.65
51.65
40,300
Jan 21, 2026
50.12
50.99
50.12
50.80
50.80
25,000
Jan 20, 2026
50.38
50.75
49.87
49.90
49.90
29,700
Jan 16, 2026
50.82
51.20
50.59
50.93
50.93
139,000
Jan 15, 2026
51.64
51.68
50.88
50.96
50.96
31,500
Jan 14, 2026
51.42
51.69
51.22
51.69
51.69
38,600
Jan 13, 2026
52.78
52.78
51.38
51.57
51.57
47,000
Jan 12, 2026
52.81
52.86
52.31
52.76
52.76
26,300
Jan 9, 2026
53.58
53.58
52.92
53.37
53.37
17,500
Jan 8, 2026
52.90
53.75
52.90
53.48
53.48
24,500
Jan 7, 2026
53.23
53.35
52.84
53.07
53.07
35,900
Jan 6, 2026
52.66
53.49
52.66
53.46
53.46
61,500
Jan 5, 2026
51.50
53.26
51.50
52.82
52.82
33,200
Jan 2, 2026
52.25
52.25
51.51
51.57
51.57
9,700
Dec 31, 2025
52.41
52.41
52.04
52.04
52.04
22,800
Dec 30, 2025
0.411
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
52.76
52.78
52.47
52.47
52.47
13,900
Dec 29, 2025
53.19
53.33
53.03
53.24
52.83
19,700
Dec 26, 2025
53.32
53.44
53.07
53.44
53.03
11,100
Dec 24, 2025
53.19
53.52
53.03
53.40
52.99
16,900
Dec 23, 2025
53.40
53.60
53.09
53.17
52.76
14,500
Dec 22, 2025
53.10
53.73
52.96
53.45
53.04
34,300
Dec 19, 2025
52.96
53.08
52.82
52.90
52.49
14,100
Dec 18, 2025
52.94
53.31
52.71
52.72
52.31
30,400
Dec 17, 2025
52.79
53.15
52.37
52.37
51.97
54,000
Dec 16, 2025
52.65
53.01
52.63
52.87
52.46
26,200
Dec 15, 2025
53.46
53.51
52.58
52.63
52.22
11,000
Dec 12, 2025
53.34
53.56
53.02
53.17
52.76
12,100
Dec 11, 2025
52.44
53.26
52.25
53.22
52.81
17,000
Dec 10, 2025
51.35
52.68
51.25
52.53
52.12
8,200
Dec 9, 2025
51.36
51.97
51.36
51.55
51.15
18,200
Dec 8, 2025
52.06
52.06
51.46
51.58
51.18
31,600
Dec 5, 2025
51.78
52.56
51.78
52.06
51.66
34,600
Dec 4, 2025
52.13
52.13
51.62
51.93
51.53
8,000
Dec 3, 2025
51.59
52.26
51.59
52.18
51.78
54,200
Dec 2, 2025
51.85
52.55
51.63
51.63
51.23
51,700
Dec 1, 2025
51.65
52.28
51.65
51.82
51.42
15,600
Nov 28, 2025
51.69
52.37
51.69
52.22
51.82
5,900
Nov 26, 2025
51.31
51.72
51.31
51.49
51.09
6,800
Nov 25, 2025
50.40
51.22
50.40
51.22
50.82
11,200
Nov 24, 2025
50.30
50.72
50.14
50.49
50.10
11,500
Nov 21, 2025
49.27
50.57
49.27
50.28
49.89
16,500
Nov 20, 2025
50.25
50.53
48.98
49.05
48.67
11,700
Nov 19, 2025
49.80
49.97
49.28
49.91
49.53
29,500
Nov 18, 2025
50.04
50.31
49.66
49.73
49.35
28,500
Nov 17, 2025
51.43
51.55
50.34
50.51
50.12
10,200
Nov 14, 2025
51.82
52.43
51.65
51.73
51.33
9,700
Nov 13, 2025
53.47
53.61
52.33
52.45
52.05
20,000
Nov 12, 2025
53.89
54.20
53.78
53.90
53.48
7,400
Nov 11, 2025
53.39
53.94
53.39
53.85
53.43
8,500
Nov 10, 2025
53.19
53.51
52.78
53.28
52.87
11,300
Nov 7, 2025
52.14
52.66
51.69
52.54
52.14
17,000
Nov 6, 2025
53.60
53.73
52.69
52.69
52.28
18,100
Nov 5, 2025
53.36
53.90
53.33
53.84
53.42
21,100
Nov 4, 2025
53.04
53.67
53.04
53.25
52.84
11,000
Nov 3, 2025
54.17
54.17
53.21
53.81
53.39
19,000
