MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IPAY — Amplify Digital Payments ETF
NYSE ArcaAmplify Digital Payments ETF
$46.46
-0.05(-0.11%)
- O
- 46.99
- H
- 46.99
- L
- 46.25
- V
- 18.69K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$46.46
Period Return-9.52%
Period High$60.99
Period Low$41.26
Avg Daily Volume31.9K
Total Trading Days365
IPAY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $46.99 | $46.99 | $46.25 | $46.46 | $-0.05 | -0.11% | 18,693 | $46.56 | $46.25 $46.99 |
| Oct 1, 2026 | $46.53 | $46.95 | $45.97 | $46.51 | +$0.23 | +0.50% | 145,403 | $46.57 | $45.97 $46.95 |
| Sep 30, 2026 | $47.05 | $47.05 | $46.28 | $46.28 | $-0.68 | -1.45% | 176,378 | $46.66 | $46.28 $47.05 |
| Sep 29, 2026 | $47.30 | $47.30 | $46.66 | $46.96 | $-0.18 | -0.38% | 72,809 | $47.16 | $46.66 $47.30 |
| Sep 28, 2026 | $47.54 | $47.54 | $46.97 | $47.14 | $-0.81 | -1.69% | 51,036 | $47.60 | $46.97 $47.54 |
| Sep 25, 2026 | $47.49 | $48.06 | $47.42 | $47.95 | +$0.40 | +0.84% | 268,537 | $47.77 | $47.42 $48.06 |
| Sep 24, 2026 | $46.97 | $47.55 | $46.83 | $47.55 | +$0.54 | +1.15% | 16,512 | $47.20 | $46.83 $47.55 |
| Sep 23, 2026 | $47.60 | $47.60 | $47.00 | $47.01 | $-0.77 | -1.61% | 30,541 | $47.17 | $47.00 $47.60 |
| Sep 22, 2026 | $48.56 | $48.56 | $47.70 | $47.78 | $-0.38 | -0.79% | 49,063 | $47.96 | $47.70 $48.56 |
| Sep 21, 2026 | $48.46 | $48.46 | $47.95 | $48.16 | +$0.20 | +0.42% | 68,107 | $48.21 | $47.95 $48.46 |
| Sep 18, 2026 | $48.05 | $48.20 | $47.78 | $47.96 | $-0.31 | -0.64% | 47,591 | $48.19 | $47.78 $48.20 |
| Sep 17, 2026 | $48.84 | $48.84 | $48.22 | $48.27 | +$0.02 | +0.04% | 24,106 | $48.46 | $48.22 $48.84 |
| Sep 16, 2026 | $49.06 | $49.06 | $47.98 | $48.25 | $-0.90 | -1.83% | 65,022 | $48.60 | $47.98 $49.06 |
| Sep 15, 2026 | $49.81 | $49.81 | $49.07 | $49.15 | $-0.93 | -1.86% | 28,246 | $49.43 | $49.07 $49.81 |
| Sep 14, 2026 | $49.59 | $50.63 | $49.59 | $50.08 | +$0.65 | +1.31% | 82,047 | $50.23 | $49.59 $50.63 |
| Sep 11, 2026 | $49.27 | $49.58 | $49.20 | $49.43 | +$0.51 | +1.04% | 61,279 | $49.37 | $49.20 $49.58 |
| Sep 10, 2026 | $48.71 | $49.21 | $48.62 | $48.92 | $-0.15 | -0.31% | 316,844 | $48.93 | $48.62 $49.21 |
| Sep 9, 2026 | $49.83 | $49.89 | $49.07 | $49.07 | $-0.91 | -1.82% | 40,791 | $49.39 | $49.07 $49.89 |
| Sep 8, 2026 | $50.87 | $51.00 | $49.98 | $49.98 | $-1.43 | -2.78% | 68,744 | $50.08 | $49.98 $51.00 |
| Sep 4, 2026 | $51.09 | $51.65 | $51.09 | $51.41 | $-0.55 | -1.06% | 16,681 | $51.41 | $51.09 $51.65 |
| Sep 3, 2026 | $51.82 | $52.51 | $51.50 | $51.96 | +$0.51 | +0.99% | 20,757 | $51.88 | $51.50 $52.51 |
| Sep 2, 2026 | $50.23 | $51.62 | $50.20 | $51.45 | +$1.27 | +2.53% | 35,256 | $51.35 | $50.20 $51.62 |
| Sep 1, 2026 | $50.81 | $51.25 | $50.15 | $50.18 | $-1.11 | -2.16% | 40,637 | $50.49 | $50.15 $51.25 |
| Aug 31, 2026 | $51.56 | $51.56 | $51.01 | $51.29 | $-0.50 | -0.97% | 49,528 | $51.38 | $51.01 $51.56 |
| Aug 28, 2026 | $52.20 | $52.48 | $51.79 | $51.79 | $-0.64 | -1.22% | 20,697 | $52.10 | $51.79 $52.48 |
| Aug 27, 2026 | $52.56 | $52.83 | $52.29 | $52.43 | $-0.09 | -0.17% | 21,247 | $52.45 | $52.29 $52.83 |
| Aug 26, 2026 | $52.46 | $52.67 | $52.33 | $52.52 | $-0.25 | -0.47% | 31,055 | $52.53 | $52.33 $52.67 |
| Aug 25, 2026 | $52.23 | $52.79 | $52.21 | $52.77 | +$0.25 | +0.48% | 35,051 | $52.57 | $52.21 $52.79 |
| Aug 24, 2026 | $52.33 | $53.04 | $52.33 | $52.52 | +$0.26 | +0.50% | 33,223 | $52.87 | $52.33 $53.04 |
| Aug 21, 2026 | $51.70 | $52.45 | $51.70 | $52.26 | +$0.92 | +1.79% | 25,476 | $52.16 | $51.70 $52.45 |