Amplify Digital Payments ETF (IPAY)

IPAY
🏛️ 美国 →
57.31
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 57.15 57.48 56.94 57.31 0.0M
2025-09-25 57.39 57.53 57.08 57.11 0.0M
2025-09-24 58.37 58.38 57.92 58.04 0.0M
2025-09-23 59.18 59.20 58.20 58.22 0.0M
2025-09-22 59.09 59.18 58.54 59.05 0.0M
2025-09-19 59.70 59.74 59.33 59.37 0.0M
2025-09-18 59.85 60.01 59.60 59.74 0.0M
2025-09-17 59.02 60.00 59.00 59.45 0.0M
2025-09-16 58.74 59.00 58.39 58.91 0.0M
2025-09-15 58.74 59.27 58.74 58.89 0.0M
2025-09-12 59.03 59.03 58.63 58.63 0.0M
2025-09-11 58.46 59.27 58.46 59.27 0.0M
2025-09-10 59.75 59.75 58.26 58.61 0.0M
2025-09-09 59.46 59.95 59.46 59.89 0.0M
2025-09-08 59.45 59.59 59.21 59.59 0.0M
2025-09-05 60.00 60.51 59.01 59.37 0.0M
2025-09-04 59.21 59.69 59.03 59.57 0.0M
2025-09-03 58.98 59.26 58.87 59.26 0.0M
2025-09-02 59.21 59.47 58.85 59.28 0.0M
2025-08-29 60.19 60.99 60.14 60.38 0.0M
2025-08-28 59.46 59.90 59.46 59.83 0.0M
2025-08-27 58.95 59.46 58.95 59.40 0.0M
2025-08-26 59.21 59.42 59.15 59.42 0.0M
2025-08-25 59.67 59.85 59.25 59.25 0.0M
2025-08-22 58.10 60.07 58.10 59.97 0.0M
2025-08-21 57.53 57.83 57.30 57.83 0.0M
2025-08-20 57.95 57.95 57.46 57.95 0.0M
2025-08-19 58.56 58.81 58.00 58.00 0.0M
2025-08-18 58.44 58.78 58.44 58.67 0.0M
2025-08-15 58.49 58.85 58.40 58.47 0.0M
2025-08-14 58.13 58.60 57.99 58.60 0.0M
2025-08-13 58.04 59.05 58.04 59.05 0.0M
2025-08-12 57.03 57.82 57.03 57.82 0.0M
2025-08-11 56.82 57.25 56.79 56.79 0.0M
2025-08-08 57.75 57.75 56.76 56.76 0.0M
2025-08-07 58.02 58.29 56.89 57.35 0.0M
2025-08-06 56.90 57.34 56.55 57.21 0.0M
2025-08-05 57.52 57.52 56.34 56.65 0.0M
2025-08-04 56.89 57.87 56.79 57.76 0.0M
2025-08-01 57.06 57.06 56.02 56.53 0.0M
2025-07-31 58.88 59.12 58.30 58.30 0.0M
2025-07-30 59.42 59.65 58.89 58.89 0.0M
2025-07-29 60.23 60.23 59.30 59.34 0.0M
2025-07-28 60.70 60.70 60.27 60.29 0.0M
2025-07-25 60.12 60.75 60.01 60.75 0.0M
2025-07-24 60.38 60.58 60.21 60.21 0.1M
2025-07-23 60.06 60.48 59.43 60.48 0.0M
2025-07-22 60.13 60.58 60.13 60.53 0.0M
2025-07-21 60.51 60.88 60.15 60.15 0.0M
2025-07-18 60.57 60.57 59.77 60.07 0.0M
2025-07-17 59.61 60.43 59.61 60.43 0.0M
2025-07-16 59.26 59.74 59.03 59.69 0.0M
2025-07-15 59.46 59.50 58.85 58.89 0.0M
2025-07-14 58.68 59.56 58.68 59.40 0.0M
2025-07-11 60.22 60.22 58.80 58.87 0.0M
2025-07-10 60.40 60.72 60.32 60.68 0.0M
2025-07-09 60.32 60.66 60.30 60.66 0.0M
2025-07-08 60.64 60.96 60.04 60.23 0.1M
2025-07-07 60.31 60.58 60.15 60.47 0.0M
2025-07-03 60.27 60.70 60.27 60.63 0.0M
2025-07-02 59.81 60.25 59.63 60.21 0.0M
2025-07-01 59.44 60.10 59.31 59.84 0.0M
2025-06-30 59.61 59.92 59.61 59.92 0.0M
2025-06-27 59.10 59.74 59.10 59.30 0.0M
2025-06-26 58.78 59.26 58.65 59.26 0.0M
2025-06-25 59.46 59.46 58.53 58.80 0.0M
2025-06-24 58.50 59.44 58.50 59.44 0.0M
2025-06-23 56.54 57.63 56.34 57.63 0.1M
2025-06-20 56.88 57.00 56.50 56.64 0.0M
2025-06-18 56.76 57.47 56.57 56.75 0.0M
2025-06-17 56.91 57.34 56.74 56.91 0.0M
2025-06-16 56.42 57.53 56.42 57.30 0.0M
2025-06-13 56.59 56.75 55.96 55.96 0.0M
2025-06-12 58.11 58.26 57.91 57.91 0.0M
2025-06-11 58.60 58.90 58.30 58.61 0.0M
2025-06-10 58.27 58.64 58.18 58.54 0.0M
2025-06-09 58.05 58.41 58.03 58.34 0.0M
2025-06-06 57.96 58.25 57.90 58.22 0.0M
2025-06-05 57.50 58.15 57.28 57.45 0.0M
2025-06-04 57.16 57.39 57.00 57.22 0.0M
2025-06-03 56.58 57.14 56.50 57.07 0.0M
2025-06-02 56.31 56.61 55.66 56.61 0.0M
2025-05-30 56.19 56.53 56.02 56.47 0.0M
2025-05-29 56.65 56.87 56.18 56.51 0.0M
2025-05-28 56.54 56.67 56.21 56.21 0.0M
2025-05-27 56.30 56.81 56.30 56.81 0.0M
2025-05-23 54.94 55.88 54.94 55.67 0.0M
2025-05-22 55.77 56.36 55.77 56.12 0.0M
2025-05-21 56.50 56.76 55.74 55.74 0.0M
2025-05-20 57.20 57.23 56.78 57.07 0.0M
2025-05-19 56.50 57.63 56.50 57.47 0.0M
2025-05-16 56.73 57.37 56.73 57.37 0.0M
2025-05-15 57.40 57.45 56.66 56.69 0.0M
2025-05-14 57.58 57.92 57.50 57.76 0.0M
2025-05-13 57.00 57.94 57.00 57.73 0.0M
2025-05-12 56.42 56.60 56.05 56.59 0.0M
2025-05-09 55.29 55.29 54.72 54.82 0.0M
2025-05-08 54.14 55.10 54.14 54.71 0.0M
2025-05-07 53.40 53.55 53.26 53.55 0.0M
2025-05-06 52.95 53.46 52.87 53.37 0.0M
2025-05-05 53.10 53.93 53.10 53.61 0.0M
2025-05-02 53.20 53.62 53.20 53.50 0.0M
2025-05-01 53.08 53.37 53.08 53.09 0.0M
2025-04-30 52.41 53.22 52.15 53.22 0.0M
2025-04-29 52.99 53.73 52.93 53.73 0.0M
2025-04-28 52.71 53.29 52.37 52.74 0.0M
2025-04-25 52.26 52.97 52.26 52.84 0.1M
2025-04-24 51.95 52.60 51.93 52.53 0.0M
2025-04-23 52.77 53.27 52.20 52.35 0.0M
2025-04-22 50.28 51.45 50.28 51.35 0.0M
2025-04-21 50.24 50.25 49.36 49.79 0.0M
2025-04-17 50.60 51.05 50.09 50.68 0.1M
2025-04-16 51.13 51.34 50.07 50.52 0.0M
2025-04-15 51.05 51.50 51.03 51.34 0.0M
2025-04-14 51.44 51.44 50.74 51.05 0.0M
2025-04-11 49.32 50.61 49.00 50.56 0.0M
2025-04-10 50.45 50.56 48.51 49.59 0.0M
2025-04-09 45.99 51.88 45.99 51.64 0.0M
2025-04-08 48.88 49.26 45.80 46.38 0.0M
2025-04-07 45.73 49.04 44.83 47.16 0.0M
2025-04-04 49.17 49.41 47.40 47.62 0.1M
2025-04-03 51.96 52.48 51.20 51.28 0.0M
2025-04-02 53.12 54.77 53.12 54.68 0.0M
2025-04-01 52.99 53.77 52.94 53.69 0.0M
2025-03-31 52.38 53.25 52.19 53.21 0.0M
2025-03-28 54.44 54.56 53.14 53.24 0.0M
2025-03-27 54.62 55.03 54.16 54.70 0.0M
2025-03-26 55.42 55.45 54.78 54.91 0.0M
2025-03-25 55.57 55.74 55.27 55.42 0.0M
2025-03-24 55.11 55.47 55.11 55.47 0.0M
2025-03-21 54.13 54.59 54.10 54.49 0.0M
2025-03-20 54.33 55.12 54.33 54.83 0.0M
2025-03-19 53.63 55.04 53.63 54.81 0.0M
2025-03-18 53.76 53.76 53.21 53.49 0.0M
2025-03-17 52.80 54.08 52.80 53.95 0.0M
2025-03-14 52.68 53.14 52.56 53.14 0.0M
2025-03-13 52.60 52.86 51.63 51.91 0.0M
2025-03-12 53.15 53.21 52.30 52.79 0.0M
2025-03-11 53.25 53.25 51.96 52.51 0.0M
2025-03-10 53.79 53.86 52.30 52.88 0.0M
2025-03-07 54.45 55.03 53.57 55.03 0.0M
2025-03-06 55.21 56.00 54.57 54.76 0.0M
2025-03-05 55.48 56.44 55.27 56.27 0.0M
2025-03-04 56.23 56.23 54.66 55.42 0.0M
2025-03-03 58.24 58.54 56.91 57.05 0.0M
2025-02-28 56.82 57.90 56.82 57.88 0.0M
2025-02-27 57.37 57.78 56.99 57.02 0.0M
2025-02-26 57.43 57.80 57.10 57.23 0.0M
2025-02-25 57.93 57.93 56.74 57.41 0.0M
2025-02-24 58.01 58.07 57.00 57.64 0.1M
2025-02-21 59.96 59.96 57.97 57.97 0.0M
2025-02-20 60.88 60.88 59.68 60.25 0.0M
2025-02-19 61.58 61.59 60.83 60.90 0.0M
2025-02-18 61.64 62.05 61.57 62.04 0.0M
2025-02-14 61.15 61.33 60.91 61.28 0.0M
2025-02-13 60.67 61.00 60.42 60.89 0.0M
2025-02-12 59.42 59.97 59.42 59.90 0.0M
2025-02-11 60.34 60.34 59.82 60.06 0.0M
2025-02-10 61.00 61.07 60.79 60.94 0.0M
2025-02-07 61.37 61.48 60.67 60.72 0.0M
2025-02-06 61.31 61.37 60.71 60.89 0.0M
2025-02-05 60.60 61.36 60.60 61.36 0.0M
2025-02-04 60.65 60.65 60.27 60.27 0.0M
2025-02-03 59.55 60.95 59.55 60.77 0.0M
2025-01-31 61.95 62.10 61.17 61.19 0.0M
2025-01-30 61.06 62.24 61.06 61.72 0.0M
2025-01-29 60.31 60.83 60.21 60.83 0.0M
2025-01-28 60.20 60.78 59.92 60.57 0.0M
2025-01-27 59.31 60.18 59.31 60.00 0.0M
2025-01-24 60.38 60.56 60.07 60.15 0.0M
2025-01-23 59.55 60.08 59.48 60.05 0.0M
2025-01-22 59.67 59.88 59.49 59.63 0.0M
2025-01-21 59.61 59.76 59.28 59.70 0.0M
2025-01-17 59.11 59.50 59.11 59.22 0.0M
2025-01-16 58.37 58.93 58.37 58.70 0.0M
2025-01-15 58.44 58.71 58.07 58.33 0.0M
2025-01-14 56.94 57.22 56.69 57.13 0.0M
2025-01-13 55.75 56.46 55.46 56.46 0.1M
2025-01-10 57.54 57.54 56.38 56.61 0.0M
2025-01-08 58.26 58.42 57.99 58.35 0.0M
2025-01-07 59.71 59.75 58.25 58.54 0.0M
2025-01-06 59.76 60.11 59.41 59.47 0.0M
2025-01-03 58.73 59.28 58.42 59.27 0.1M
2025-01-02 58.34 58.67 57.62 58.09 0.1M