Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,420.73
+561.72(+0.89%)
CMC Crypto 200
1,389.53
-7.01(-0.50%)

Amplify Mobile Payments ETF (IPAY)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

49.12

+0.61

(+1.26%)

At close: 04:00PM EDT

49.39

+0.27

(+0.55%)

After hours:

05:29PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	48.48	49.28	48.48	49.12	49.12	8,900
25 Apr 2024	48.55	48.72	48.03	48.51	48.51	11,000
24 Apr 2024	49.79	49.97	49.40	49.63	49.63	17,200
23 Apr 2024	48.91	49.95	48.91	49.90	49.90	38,900
22 Apr 2024	48.29	48.99	48.14	48.69	48.69	10,100
19 Apr 2024	48.27	48.27	47.79	47.98	47.98	28,200
18 Apr 2024	48.58	48.80	48.05	48.06	48.06	15,600
17 Apr 2024	48.87	48.87	48.04	48.37	48.37	15,300
16 Apr 2024	48.41	48.53	48.13	48.26	48.26	24,800
15 Apr 2024	50.13	50.26	48.56	48.72	48.72	31,600
12 Apr 2024	50.32	50.60	49.54	49.72	49.72	8,700
11 Apr 2024	50.85	51.00	50.13	50.87	50.87	12,600
10 Apr 2024	50.32	50.70	50.28	50.56	50.56	9,500
09 Apr 2024	51.59	51.59	50.91	51.32	51.32	10,000
08 Apr 2024	50.99	51.51	50.90	51.40	51.40	26,500
05 Apr 2024	50.40	51.16	50.40	50.84	50.84	15,000
04 Apr 2024	51.80	52.00	50.45	50.48	50.48	22,200
03 Apr 2024	51.06	51.71	51.06	51.48	51.48	38,800
02 Apr 2024	50.87	51.36	50.87	51.36	51.36	192,500
01 Apr 2024	52.54	52.60	51.66	51.66	51.66	11,900
28 Mar 2024	52.09	52.74	52.09	52.64	52.64	24,200
27 Mar 2024	52.53	52.53	51.80	52.06	52.06	22,800
26 Mar 2024	52.16	52.54	52.05	52.27	52.27	11,100
26 Mar 2024	0.01 Dividend
25 Mar 2024	51.47	52.11	51.27	52.09	52.08	12,100
22 Mar 2024	52.19	52.24	51.51	51.56	51.55	26,400
21 Mar 2024	52.12	52.92	52.05	52.41	52.40	22,200
20 Mar 2024	50.67	51.95	50.67	51.86	51.85	18,500
19 Mar 2024	50.20	50.73	50.07	50.63	50.62	15,700
18 Mar 2024	50.55	51.06	50.55	50.86	50.85	16,900
15 Mar 2024	50.30	50.86	50.30	50.55	50.54	17,300
14 Mar 2024	51.49	51.49	50.31	50.63	50.62	24,000
13 Mar 2024	51.26	52.13	51.26	51.61	51.60	38,800
12 Mar 2024	51.42	51.43	50.65	51.37	51.36	45,100
11 Mar 2024	51.04	51.31	50.84	51.04	51.03	24,400
08 Mar 2024	50.56	51.50	50.56	51.08	51.07	44,400
07 Mar 2024	50.38	50.63	50.19	50.55	50.54	89,700
06 Mar 2024	49.79	50.38	49.79	50.05	50.04	17,200
05 Mar 2024	49.74	50.23	49.12	49.36	49.35	30,000
04 Mar 2024	49.92	50.33	49.80	49.96	49.95	22,400
01 Mar 2024	49.73	49.98	49.72	49.93	49.92	20,900
29 Feb 2024	49.96	50.13	49.55	49.90	49.89	92,200
28 Feb 2024	49.37	50.00	49.37	49.74	49.73	50,300
27 Feb 2024	49.32	49.73	49.32	49.73	49.72	20,100
26 Feb 2024	48.40	49.21	48.37	49.13	49.12	52,600
23 Feb 2024	48.28	48.79	48.28	48.50	48.49	37,700
22 Feb 2024	47.47	47.99	47.41	47.88	47.87	26,700
21 Feb 2024	47.23	47.35	46.92	47.16	47.15	20,300
20 Feb 2024	47.60	47.82	47.45	47.73	47.72	36,600
16 Feb 2024	48.61	48.66	47.86	47.92	47.91	38,900
15 Feb 2024	47.66	48.26	47.63	48.10	48.09	41,000
14 Feb 2024	46.73	47.48	46.73	47.36	47.35	58,300
13 Feb 2024	46.21	46.67	45.90	46.24	46.23	24,800
12 Feb 2024	47.00	47.74	47.00	47.52	47.51	41,600
09 Feb 2024	46.80	47.24	46.56	47.01	47.00	55,300
08 Feb 2024	46.27	46.65	46.22	46.55	46.54	65,400
07 Feb 2024	46.00	46.31	45.60	46.20	46.19	22,800
06 Feb 2024	45.51	45.85	45.29	45.82	45.81	25,000
05 Feb 2024	45.87	45.87	45.38	45.59	45.58	20,900
02 Feb 2024	45.71	46.47	45.71	46.34	46.33	39,600
01 Feb 2024	45.57	46.11	45.33	45.98	45.97	18,400
31 Jan 2024	46.15	46.50	45.40	45.45	45.44	37,000
30 Jan 2024	46.44	46.60	46.28	46.50	46.49	44,800
29 Jan 2024	45.80	46.71	45.80	46.57	46.56	27,300
26 Jan 2024	45.40	46.24	45.38	46.08	46.07	29,200
25 Jan 2024	45.51	45.55	45.12	45.46	45.45	34,600
24 Jan 2024	46.08	46.08	45.34	45.38	45.37	26,500
23 Jan 2024	45.70	45.83	45.48	45.60	45.59	21,500
22 Jan 2024	45.42	46.04	45.35	45.56	45.55	54,400
19 Jan 2024	44.55	45.08	44.33	45.05	45.04	50,100
18 Jan 2024	44.54	44.72	44.11	44.49	44.48	132,600
17 Jan 2024	44.36	44.56	44.21	44.53	44.52	51,900
16 Jan 2024	45.13	45.25	44.88	45.05	45.04	35,400
12 Jan 2024	46.05	46.25	45.48	45.53	45.52	39,800
11 Jan 2024	45.79	45.91	45.30	45.87	45.86	24,300
10 Jan 2024	45.60	45.79	45.29	45.66	45.65	59,700
09 Jan 2024	45.66	45.85	45.57	45.70	45.69	26,800
08 Jan 2024	45.18	46.16	45.18	46.08	46.07	102,800
05 Jan 2024	44.71	45.43	44.71	45.08	45.07	29,800
04 Jan 2024	44.66	45.17	44.66	44.79	44.78	58,400
03 Jan 2024	45.22	45.29	44.80	44.84	44.83	54,000
02 Jan 2024	45.99	46.08	45.68	45.81	45.80	43,700
29 Dec 2023	46.85	46.97	46.33	46.41	46.40	49,100
28 Dec 2023	46.67	47.01	46.67	46.90	46.89	27,300
27 Dec 2023	46.43	46.86	46.43	46.75	46.74	50,700
27 Dec 2023	0.043 Dividend
26 Dec 2023	46.10	46.63	46.10	46.55	46.50	150,300
22 Dec 2023	46.37	46.50	46.03	46.29	46.24	41,500
21 Dec 2023	45.84	46.20	45.83	46.20	46.15	25,200
20 Dec 2023	46.00	46.51	45.38	45.38	45.33	154,900
19 Dec 2023	45.50	46.37	45.50	46.34	46.29	102,400
18 Dec 2023	45.03	45.44	45.01	45.38	45.33	46,900
15 Dec 2023	45.11	45.50	44.97	45.08	45.03	53,700
14 Dec 2023	45.30	45.94	45.17	45.36	45.31	48,800
13 Dec 2023	43.87	45.00	43.60	44.91	44.86	44,800
12 Dec 2023	43.75	44.02	43.68	44.02	43.97	39,600
11 Dec 2023	43.74	44.05	43.74	43.88	43.83	41,600
08 Dec 2023	43.39	43.91	43.30	43.74	43.69	42,600
07 Dec 2023	43.31	43.59	43.15	43.47	43.42	42,700
06 Dec 2023	43.35	43.85	43.24	43.34	43.29	38,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,420.73+561.72(+0.89%)

CMC Crypto 2001,389.53-7.01(-0.50%)

Amplify Mobile Payments ETF (IPAY)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,420.73
+561.72(+0.89%)

CMC Crypto 200
1,389.53
-7.01(-0.50%)