Amplify Digital Payments ETF (IPAY)

IPAY
🏛️ Vereinigte Staaten →
57.31
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 46.85 46.97 46.33 46.41 0.0M
2023-12-28 46.67 47.01 46.67 46.90 0.0M
2023-12-27 46.43 46.86 46.43 46.75 0.1M
2023-12-26 46.10 46.63 46.10 46.55 0.2M
2023-12-22 46.37 46.50 46.03 46.29 0.0M
2023-12-21 45.84 46.20 45.83 46.20 0.0M
2023-12-20 46.00 46.51 45.38 45.38 0.2M
2023-12-19 45.50 46.37 45.50 46.34 0.1M
2023-12-18 45.03 45.44 45.01 45.38 0.0M
2023-12-15 45.11 45.50 44.97 45.08 0.1M
2023-12-14 45.30 45.94 45.17 45.36 0.0M
2023-12-13 43.87 45.00 43.60 44.91 0.0M
2023-12-12 43.75 44.02 43.68 44.02 0.0M
2023-12-11 43.74 44.05 43.74 43.88 0.0M
2023-12-08 43.39 43.91 43.30 43.74 0.0M
2023-12-07 43.31 43.59 43.15 43.47 0.0M
2023-12-06 43.35 43.85 43.24 43.34 0.0M
2023-12-05 43.04 43.15 42.71 42.99 0.1M
2023-12-04 43.09 43.63 43.09 43.25 0.0M
2023-12-01 42.34 43.38 42.34 43.38 0.0M
2023-11-30 42.23 42.48 42.05 42.46 0.1M
2023-11-29 42.18 42.66 42.14 42.14 0.1M
2023-11-28 41.45 42.10 41.45 42.10 0.0M
2023-11-27 41.21 41.65 41.21 41.45 0.0M
2023-11-24 41.02 41.38 41.02 41.33 0.0M
2023-11-22 40.94 41.22 40.94 41.03 0.0M
2023-11-21 40.93 41.04 40.77 40.79 0.0M
2023-11-20 40.67 41.16 40.67 41.12 0.1M
2023-11-17 40.42 40.82 40.42 40.77 0.1M
2023-11-16 40.70 40.77 40.16 40.36 0.0M
2023-11-15 40.51 41.16 40.51 40.89 0.0M
2023-11-14 39.89 40.66 39.89 40.47 0.0M
2023-11-13 38.71 39.29 38.71 39.08 0.0M
2023-11-10 38.71 38.90 38.38 38.85 0.0M
2023-11-09 39.20 39.44 38.61 38.61 0.0M
2023-11-08 38.11 38.86 38.03 38.82 0.0M
2023-11-07 37.99 38.27 37.91 38.12 0.0M
2023-11-06 38.35 38.35 37.83 38.05 0.0M
2023-11-03 38.01 38.61 38.01 38.29 0.0M
2023-11-02 36.82 37.38 36.82 37.37 0.0M
2023-11-01 35.91 36.36 35.88 36.31 0.1M
2023-10-31 35.41 35.96 35.41 35.87 0.0M
2023-10-30 35.52 35.60 35.31 35.51 0.0M
2023-10-27 35.86 35.86 35.15 35.22 0.0M
2023-10-26 36.00 36.15 35.68 35.84 0.1M
2023-10-25 36.93 36.93 36.10 36.18 0.0M
2023-10-24 37.53 38.00 37.50 37.76 0.0M
2023-10-23 37.13 37.67 36.89 37.26 0.0M
2023-10-20 37.82 37.93 37.35 37.40 0.0M
2023-10-19 38.18 38.48 37.86 37.99 0.0M
2023-10-18 38.78 38.83 38.31 38.36 0.0M
2023-10-17 38.36 39.15 38.36 39.08 0.0M
2023-10-16 38.30 38.70 38.22 38.66 0.0M
2023-10-13 38.60 38.60 37.93 38.02 0.0M
2023-10-12 39.08 39.08 38.30 38.44 0.0M
2023-10-11 39.24 39.56 38.77 39.07 0.0M
2023-10-10 38.69 39.35 38.69 39.12 0.0M
2023-10-09 38.28 38.67 38.18 38.54 0.0M
2023-10-06 38.14 38.91 38.10 38.73 0.0M
2023-10-05 38.24 38.40 37.96 38.33 0.0M
2023-10-04 38.00 38.36 37.83 38.32 0.1M
2023-10-03 38.58 38.65 37.71 37.84 0.2M
2023-10-02 38.95 39.18 38.74 38.86 0.2M
2023-09-29 39.52 39.65 39.06 39.10 0.0M
2023-09-28 38.79 39.33 38.72 39.18 0.0M
2023-09-27 39.05 39.06 38.46 38.81 0.0M
2023-09-26 39.07 39.27 38.80 38.84 0.0M
2023-09-25 39.14 39.42 39.07 39.40 0.0M
2023-09-22 39.68 39.76 39.36 39.36 0.0M
2023-09-21 39.90 39.90 39.46 39.46 0.1M
2023-09-20 40.98 41.06 40.34 40.38 0.0M
2023-09-19 41.04 41.04 40.56 40.84 0.0M
2023-09-18 41.32 41.33 41.02 41.11 0.0M
2023-09-15 41.45 41.78 41.34 41.44 0.0M
2023-09-14 41.53 41.57 41.24 41.55 0.1M
2023-09-13 41.45 41.59 41.16 41.34 0.0M
2023-09-12 41.29 41.74 41.29 41.47 0.0M
2023-09-11 41.47 41.68 41.28 41.48 0.1M
2023-09-08 41.47 41.47 41.14 41.19 0.0M
2023-09-07 41.41 41.47 41.27 41.44 0.0M
2023-09-06 41.84 42.10 41.64 41.73 0.0M
2023-09-05 42.05 42.12 41.90 41.91 0.0M
2023-09-01 42.14 42.40 42.10 42.35 0.0M
2023-08-31 42.03 42.13 41.80 41.94 0.0M
2023-08-30 41.69 42.10 41.69 42.08 0.0M
2023-08-29 41.18 41.81 41.18 41.77 0.1M
2023-08-28 41.04 41.29 40.96 41.19 0.0M
2023-08-25 40.54 40.98 40.31 40.87 0.0M
2023-08-24 40.85 41.00 40.41 40.41 0.0M
2023-08-23 40.60 40.94 40.60 40.86 0.0M
2023-08-22 40.73 40.73 40.50 40.53 0.0M
2023-08-21 40.75 40.77 40.21 40.60 0.0M
2023-08-18 40.43 40.86 40.43 40.77 0.0M
2023-08-17 41.44 41.44 40.61 40.61 0.0M
2023-08-16 41.79 42.35 41.76 41.80 0.1M
2023-08-15 42.15 42.20 41.69 41.89 0.0M
2023-08-14 42.53 42.59 42.26 42.51 0.0M
2023-08-11 42.64 42.93 42.64 42.70 0.0M
2023-08-10 43.17 43.55 42.82 42.89 0.0M
2023-08-09 43.19 43.26 42.87 42.91 0.0M
2023-08-08 43.01 43.16 42.75 43.14 0.0M
2023-08-07 43.46 43.53 43.33 43.50 0.0M
2023-08-04 43.64 43.82 43.20 43.27 0.0M
2023-08-03 43.55 43.85 43.42 43.68 0.0M
2023-08-02 44.74 44.74 43.80 43.90 0.0M
2023-08-01 45.21 45.43 44.86 45.41 0.1M
2023-07-31 44.75 45.25 44.75 45.20 0.0M
2023-07-28 44.51 44.71 44.39 44.55 0.0M
2023-07-27 45.18 45.32 43.89 43.99 0.0M
2023-07-26 44.56 44.86 44.39 44.70 0.0M
2023-07-25 44.99 45.10 44.87 44.94 0.0M
2023-07-24 44.76 45.13 44.74 45.07 0.0M
2023-07-21 44.80 44.93 44.35 44.76 0.0M
2023-07-20 44.84 44.90 44.56 44.70 0.0M
2023-07-19 45.42 45.65 45.17 45.30 0.0M
2023-07-18 44.90 45.36 44.90 45.33 0.0M
2023-07-17 44.49 45.00 44.48 44.90 0.0M
2023-07-14 44.98 45.01 44.51 44.61 0.0M
2023-07-13 44.26 45.09 44.26 44.98 0.0M
2023-07-12 44.19 44.29 43.96 44.00 0.0M
2023-07-11 43.08 43.68 43.08 43.68 0.0M
2023-07-10 42.33 42.96 42.33 42.94 0.0M
2023-07-07 42.00 42.70 42.00 42.37 0.0M
2023-07-06 42.39 42.39 41.63 42.03 0.0M
2023-07-05 42.80 43.03 42.60 42.89 0.0M
2023-07-03 42.73 43.14 42.73 43.06 0.0M
2023-06-30 42.49 42.81 42.45 42.70 0.0M
2023-06-29 41.95 42.35 41.95 42.15 0.0M
2023-06-28 41.65 41.93 41.65 41.91 0.0M
2023-06-27 41.50 41.81 41.42 41.75 0.0M
2023-06-26 41.43 41.87 41.17 41.18 0.1M
2023-06-23 41.37 41.59 41.15 41.51 0.1M
2023-06-22 41.83 41.95 41.67 41.86 0.0M
2023-06-21 42.21 42.32 41.85 42.09 0.1M
2023-06-20 42.11 42.48 41.89 42.35 0.0M
2023-06-16 42.79 42.79 42.41 42.42 0.0M
2023-06-15 42.15 42.79 41.98 42.68 0.0M
2023-06-14 42.71 42.86 42.15 42.35 0.0M
2023-06-13 42.51 42.83 42.50 42.70 0.1M
2023-06-12 42.08 42.40 41.98 42.30 0.0M
2023-06-09 42.06 42.33 41.90 41.99 0.0M
2023-06-08 42.02 42.18 41.81 42.10 0.0M
2023-06-07 42.32 42.57 42.04 42.08 0.0M
2023-06-06 41.31 42.19 41.31 42.16 0.1M
2023-06-05 41.62 41.62 41.17 41.41 0.0M
2023-06-02 41.45 41.82 41.28 41.70 0.0M
2023-06-01 40.45 41.17 40.37 41.01 0.0M
2023-05-31 40.21 40.51 39.88 40.46 0.1M
2023-05-30 40.73 40.75 40.12 40.35 0.1M
2023-05-26 40.51 40.80 40.39 40.63 0.0M
2023-05-25 40.84 40.91 40.34 40.49 0.0M
2023-05-24 41.26 41.26 40.69 40.77 0.0M
2023-05-23 42.03 42.34 41.59 41.60 0.1M
2023-05-22 41.79 42.40 41.76 42.23 0.1M
2023-05-19 42.12 42.17 41.62 41.66 0.1M
2023-05-18 41.57 42.02 41.45 41.89 0.1M
2023-05-17 41.25 41.80 41.03 41.64 0.1M
2023-05-16 41.49 41.65 40.98 40.98 0.0M
2023-05-15 41.29 41.85 41.29 41.76 0.0M
2023-05-12 41.63 41.70 40.99 41.18 0.0M
2023-05-11 41.14 41.59 41.03 41.51 0.1M
2023-05-10 42.11 42.20 40.95 41.31 0.0M
2023-05-09 41.79 41.94 41.54 41.74 0.0M
2023-05-08 42.14 42.39 42.07 42.26 0.0M
2023-05-05 41.26 42.07 41.16 41.97 0.0M
2023-05-04 40.66 40.96 40.48 40.75 0.0M
2023-05-03 40.71 41.41 40.67 40.77 0.0M
2023-05-02 41.48 41.48 40.34 40.65 0.0M
2023-05-01 42.00 42.03 41.63 41.66 0.0M
2023-04-28 41.32 42.17 41.30 42.09 0.1M
2023-04-27 41.13 41.57 40.75 41.47 0.0M
2023-04-26 40.96 41.16 40.72 40.84 0.0M
2023-04-25 41.54 41.61 40.88 40.94 0.0M
2023-04-24 42.01 42.23 41.72 41.91 0.0M
2023-04-21 41.98 42.08 41.85 42.08 0.0M
2023-04-20 41.64 41.98 41.57 41.85 0.0M
2023-04-19 42.05 42.15 41.71 41.99 0.0M
2023-04-18 42.46 42.50 42.09 42.32 0.0M
2023-04-17 42.16 42.37 42.05 42.36 0.0M
2023-04-14 42.09 42.44 41.71 42.03 0.0M
2023-04-13 41.25 42.15 41.21 42.01 0.0M
2023-04-12 41.76 41.94 40.93 40.95 0.0M
2023-04-11 41.05 41.46 40.96 41.34 0.0M
2023-04-10 40.41 40.79 40.36 40.79 0.0M
2023-04-06 40.47 40.83 40.34 40.71 0.0M
2023-04-05 40.91 40.96 40.42 40.55 0.0M
2023-04-04 41.60 41.67 41.03 41.15 0.0M
2023-04-03 41.49 41.58 41.15 41.46 0.0M
2023-03-31 41.21 41.74 41.21 41.67 0.1M
2023-03-30 41.07 41.33 40.91 41.00 0.0M
2023-03-29 40.48 40.81 40.44 40.76 0.1M
2023-03-28 40.26 40.30 39.94 40.06 0.0M
2023-03-27 40.32 40.46 40.10 40.32 0.0M
2023-03-24 39.91 40.07 39.42 40.07 0.0M
2023-03-23 40.37 41.10 39.92 40.24 0.1M
2023-03-22 41.38 41.73 40.45 40.53 0.0M
2023-03-21 40.92 41.47 40.79 41.40 0.1M
2023-03-20 40.00 40.65 39.89 40.28 0.0M
2023-03-17 40.23 40.33 39.78 39.97 0.0M
2023-03-16 39.69 40.55 39.39 40.51 0.0M
2023-03-15 39.53 40.01 39.36 39.95 0.0M
2023-03-14 40.19 40.80 40.14 40.64 0.0M
2023-03-13 39.89 40.01 38.96 39.39 0.1M
2023-03-10 41.53 41.53 40.21 40.50 0.1M
2023-03-09 42.68 43.13 41.74 41.74 0.0M
2023-03-08 42.38 42.73 42.28 42.68 0.0M
2023-03-07 43.29 43.30 42.37 42.37 0.0M
2023-03-06 43.48 43.82 43.26 43.33 0.0M
2023-03-03 42.74 43.48 42.74 43.44 0.0M
2023-03-02 42.04 42.57 41.96 42.51 0.0M
2023-03-01 42.29 42.42 42.01 42.32 0.0M
2023-02-28 42.01 42.60 42.01 42.33 0.0M
2023-02-27 42.32 42.44 41.98 42.07 0.0M
2023-02-24 41.76 42.00 41.56 41.89 0.0M
2023-02-23 42.52 42.63 41.89 42.49 0.0M
2023-02-22 42.11 42.43 41.93 42.18 0.0M
2023-02-21 42.37 42.55 42.09 42.11 0.1M
2023-02-17 43.06 43.08 42.55 43.03 0.1M
2023-02-16 43.53 44.09 43.41 43.41 0.0M
2023-02-15 43.38 44.20 43.31 44.20 0.0M
2023-02-14 43.45 44.21 43.26 43.73 0.1M
2023-02-13 43.56 43.85 43.32 43.68 0.0M
2023-02-10 43.59 43.92 43.37 43.77 0.0M
2023-02-09 44.68 44.77 43.65 43.76 0.1M
2023-02-08 44.79 44.79 44.16 44.20 0.0M
2023-02-07 44.34 45.23 44.27 45.10 0.0M
2023-02-06 44.92 44.92 44.28 44.47 0.0M
2023-02-03 45.32 46.08 45.16 45.43 0.1M
2023-02-02 45.69 46.60 45.69 46.05 0.0M
2023-02-01 44.15 45.25 43.93 44.95 0.1M
2023-01-31 43.60 44.24 43.60 44.24 0.0M
2023-01-30 44.05 44.08 43.53 43.59 0.2M
2023-01-27 43.72 44.61 43.72 44.41 0.1M
2023-01-26 43.93 44.14 43.19 43.80 0.0M
2023-01-25 42.63 43.46 42.34 43.46 0.1M
2023-01-24 43.17 43.65 42.28 43.23 0.0M
2023-01-23 42.83 43.55 42.83 43.47 0.3M
2023-01-20 41.94 42.80 41.69 42.77 0.1M
2023-01-19 41.54 41.88 41.35 41.66 0.2M
2023-01-18 42.92 43.21 42.09 42.11 0.0M
2023-01-17 42.50 42.84 42.35 42.70 0.2M
2023-01-13 42.22 42.75 42.19 42.68 0.0M
2023-01-12 42.20 42.59 41.82 42.57 0.0M
2023-01-11 41.77 42.17 41.64 42.17 0.1M
2023-01-10 41.24 41.70 41.06 41.70 0.0M
2023-01-09 41.18 41.65 41.09 41.36 0.0M
2023-01-06 39.96 40.91 39.65 40.85 0.1M
2023-01-05 40.01 40.24 39.55 39.62 0.0M
2023-01-04 39.64 40.43 39.64 40.30 0.1M
2023-01-03 39.61 40.27 38.96 39.22 0.1M