STOCK FUTURES CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Wall Street bracing for drop in revenue, potentially hefty pullback in iPhone sales in China

Amplify Mobile Payments ETF (IPAY)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

47.27

-0.83

(-1.73%)

At close: 03:59PM EDT

47.41

+0.14

(+0.30%)

Pre-Market:

08:29AM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	47.71	48.00	47.14	47.27	47.27	13,800
Apr 30, 2024	48.89	48.89	48.10	48.10	48.10	5,000
Apr 29, 2024	49.13	49.33	48.91	49.00	49.00	20,200
Apr 26, 2024	48.48	49.28	48.48	49.12	49.12	8,900
Apr 25, 2024	48.55	48.72	48.03	48.51	48.51	11,000
Apr 24, 2024	49.79	49.97	49.40	49.63	49.63	17,200
Apr 23, 2024	48.91	49.95	48.91	49.90	49.90	38,900
Apr 22, 2024	48.29	48.99	48.14	48.69	48.69	10,100
Apr 19, 2024	48.27	48.27	47.79	47.98	47.98	28,200
Apr 18, 2024	48.58	48.80	48.05	48.06	48.06	15,600
Apr 17, 2024	48.87	48.87	48.04	48.37	48.37	15,300
Apr 16, 2024	48.41	48.53	48.13	48.26	48.26	24,800
Apr 15, 2024	50.13	50.26	48.56	48.72	48.72	31,600
Apr 12, 2024	50.32	50.60	49.54	49.72	49.72	8,700
Apr 11, 2024	50.85	51.00	50.13	50.87	50.87	12,600
Apr 10, 2024	50.32	50.70	50.28	50.56	50.56	9,500
Apr 09, 2024	51.59	51.59	50.91	51.32	51.32	10,000
Apr 08, 2024	50.99	51.51	50.90	51.40	51.40	26,500
Apr 05, 2024	50.40	51.16	50.40	50.84	50.84	15,000
Apr 04, 2024	51.80	52.00	50.45	50.48	50.48	22,200
Apr 03, 2024	51.06	51.71	51.06	51.48	51.48	38,800
Apr 02, 2024	50.87	51.36	50.87	51.36	51.36	192,500
Apr 01, 2024	52.54	52.60	51.66	51.66	51.66	11,900
Mar 28, 2024	52.09	52.74	52.09	52.64	52.64	24,200
Mar 27, 2024	52.53	52.53	51.80	52.06	52.06	22,800
Mar 26, 2024	52.16	52.54	52.05	52.27	52.27	11,100
Mar 26, 2024	0.01 Dividend
Mar 25, 2024	51.47	52.11	51.27	52.09	52.08	12,100
Mar 22, 2024	52.19	52.24	51.51	51.56	51.55	26,400
Mar 21, 2024	52.12	52.92	52.05	52.41	52.40	22,200
Mar 20, 2024	50.67	51.95	50.67	51.86	51.85	18,500
Mar 19, 2024	50.20	50.73	50.07	50.63	50.62	15,700
Mar 18, 2024	50.55	51.06	50.55	50.86	50.85	16,900
Mar 15, 2024	50.30	50.86	50.30	50.55	50.54	17,300
Mar 14, 2024	51.49	51.49	50.31	50.63	50.62	24,000
Mar 13, 2024	51.26	52.13	51.26	51.61	51.60	38,800
Mar 12, 2024	51.42	51.43	50.65	51.37	51.36	45,100
Mar 11, 2024	51.04	51.31	50.84	51.04	51.03	24,400
Mar 08, 2024	50.56	51.50	50.56	51.08	51.07	44,400
Mar 07, 2024	50.38	50.63	50.19	50.55	50.54	89,700
Mar 06, 2024	49.79	50.38	49.79	50.05	50.04	17,200
Mar 05, 2024	49.74	50.23	49.12	49.36	49.35	30,000
Mar 04, 2024	49.92	50.33	49.80	49.96	49.95	22,400
Mar 01, 2024	49.73	49.98	49.72	49.93	49.92	20,900
Feb 29, 2024	49.96	50.13	49.55	49.90	49.89	92,200
Feb 28, 2024	49.37	50.00	49.37	49.74	49.73	50,300
Feb 27, 2024	49.32	49.73	49.32	49.73	49.72	20,100
Feb 26, 2024	48.40	49.21	48.37	49.13	49.12	52,600
Feb 23, 2024	48.28	48.79	48.28	48.50	48.49	37,700
Feb 22, 2024	47.47	47.99	47.41	47.88	47.87	26,700
Feb 21, 2024	47.23	47.35	46.92	47.16	47.15	20,300
Feb 20, 2024	47.60	47.82	47.45	47.73	47.72	36,600
Feb 16, 2024	48.61	48.66	47.86	47.92	47.91	38,900
Feb 15, 2024	47.66	48.26	47.63	48.10	48.09	41,000
Feb 14, 2024	46.73	47.48	46.73	47.36	47.35	58,300
Feb 13, 2024	46.21	46.67	45.90	46.24	46.23	24,800
Feb 12, 2024	47.00	47.74	47.00	47.52	47.51	41,600
Feb 09, 2024	46.80	47.24	46.56	47.01	47.00	55,300
Feb 08, 2024	46.27	46.65	46.22	46.55	46.54	65,400
Feb 07, 2024	46.00	46.31	45.60	46.20	46.19	22,800
Feb 06, 2024	45.51	45.85	45.29	45.82	45.81	25,000
Feb 05, 2024	45.87	45.87	45.38	45.59	45.58	20,900
Feb 02, 2024	45.71	46.47	45.71	46.34	46.33	39,600
Feb 01, 2024	45.57	46.11	45.33	45.98	45.97	18,400
Jan 31, 2024	46.15	46.50	45.40	45.45	45.44	37,000
Jan 30, 2024	46.44	46.60	46.28	46.50	46.49	44,800
Jan 29, 2024	45.80	46.71	45.80	46.57	46.56	27,300
Jan 26, 2024	45.40	46.24	45.38	46.08	46.07	29,200
Jan 25, 2024	45.51	45.55	45.12	45.46	45.45	34,600
Jan 24, 2024	46.08	46.08	45.34	45.38	45.37	26,500
Jan 23, 2024	45.70	45.83	45.48	45.60	45.59	21,500
Jan 22, 2024	45.42	46.04	45.35	45.56	45.55	54,400
Jan 19, 2024	44.55	45.08	44.33	45.05	45.04	50,100
Jan 18, 2024	44.54	44.72	44.11	44.49	44.48	132,600
Jan 17, 2024	44.36	44.56	44.21	44.53	44.52	51,900
Jan 16, 2024	45.13	45.25	44.88	45.05	45.04	35,400
Jan 12, 2024	46.05	46.25	45.48	45.53	45.52	39,800
Jan 11, 2024	45.79	45.91	45.30	45.87	45.86	24,300
Jan 10, 2024	45.60	45.79	45.29	45.66	45.65	59,700
Jan 09, 2024	45.66	45.85	45.57	45.70	45.69	26,800
Jan 08, 2024	45.18	46.16	45.18	46.08	46.07	102,800
Jan 05, 2024	44.71	45.43	44.71	45.08	45.07	29,800
Jan 04, 2024	44.66	45.17	44.66	44.79	44.78	58,400
Jan 03, 2024	45.22	45.29	44.80	44.84	44.83	54,000
Jan 02, 2024	45.99	46.08	45.68	45.81	45.80	43,700
Dec 29, 2023	46.85	46.97	46.33	46.41	46.40	49,100
Dec 28, 2023	46.67	47.01	46.67	46.90	46.89	27,300
Dec 27, 2023	46.43	46.86	46.43	46.75	46.74	50,700
Dec 27, 2023	0.043 Dividend
Dec 26, 2023	46.10	46.63	46.10	46.55	46.50	150,300
Dec 22, 2023	46.37	46.50	46.03	46.29	46.24	41,500
Dec 21, 2023	45.84	46.20	45.83	46.20	46.15	25,200
Dec 20, 2023	46.00	46.51	45.38	45.38	45.33	154,900
Dec 19, 2023	45.50	46.37	45.50	46.34	46.29	102,400
Dec 18, 2023	45.03	45.44	45.01	45.38	45.33	46,900
Dec 15, 2023	45.11	45.50	44.97	45.08	45.03	53,700
Dec 14, 2023	45.30	45.94	45.17	45.36	45.31	48,800
Dec 13, 2023	43.87	45.00	43.60	44.91	44.86	44,800
Dec 12, 2023	43.75	44.02	43.68	44.02	43.97	39,600
Dec 11, 2023	43.74	44.05	43.74	43.88	43.83	41,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7297+0.0016(+0.22%)

CRUDE OIL79.54+0.54(+0.68%)

Bitcoin CAD80,625.28+969.41(+1.22%)

STOCK FUTURES CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Amplify Mobile Payments ETF (IPAY)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7297
+0.0016(+0.22%)

CRUDE OIL
79.54
+0.54(+0.68%)

Bitcoin CAD
80,625.28
+969.41(+1.22%)