Amplify Bitcoin Max Income Covered Call ETF (BAGY)
BATS: BAGY · Real-Time Price · USD
38.20
+0.30 (0.79%)
Nov 28, 2025, 1:00 PM EST - Market closed
BAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 38.32 | 38.32 | 38.12 | 38.31 | 38.31 | 1.07% | 1,532 |
| Nov 26, 2025 | 37.22 | 37.91 | 37.06 | 37.90 | 37.90 | -0.81% | 2,504 |
| Nov 25, 2025 | 38.02 | 38.35 | 37.74 | 38.21 | 37.06 | -0.92% | 5,053 |
| Nov 24, 2025 | 37.22 | 38.57 | 37.22 | 38.57 | 37.41 | 5.36% | 5,299 |
| Nov 21, 2025 | 36.22 | 37.03 | 35.79 | 36.60 | 35.50 | -2.35% | 23,743 |
| Nov 20, 2025 | 39.85 | 39.85 | 37.39 | 37.49 | 36.36 | -3.90% | 10,896 |
| Nov 19, 2025 | 39.92 | 40.47 | 38.63 | 39.01 | 37.83 | -4.04% | 7,823 |
| Nov 18, 2025 | 40.03 | 40.92 | 39.99 | 40.65 | 39.42 | 1.34% | 6,233 |
| Nov 17, 2025 | 41.70 | 41.70 | 39.87 | 40.11 | 38.90 | -2.17% | 18,392 |
| Nov 14, 2025 | 41.70 | 42.50 | 41.00 | 41.00 | 39.77 | -4.20% | 12,789 |
| Nov 13, 2025 | 44.98 | 45.30 | 42.80 | 42.80 | 41.51 | -4.15% | 7,472 |
| Nov 12, 2025 | 46.16 | 46.23 | 44.65 | 44.65 | 43.31 | -1.36% | 3,563 |
| Nov 11, 2025 | 45.88 | 45.88 | 45.27 | 45.27 | 43.90 | -2.77% | 2,113 |
| Nov 10, 2025 | 46.04 | 46.69 | 46.04 | 46.56 | 45.16 | 2.36% | 8,407 |
| Nov 7, 2025 | 43.62 | 45.48 | 43.32 | 45.48 | 44.11 | 3.20% | 6,459 |
| Nov 6, 2025 | 44.73 | 44.99 | 44.00 | 44.07 | 42.75 | -3.27% | 11,588 |
| Nov 5, 2025 | 44.90 | 45.78 | 44.84 | 45.56 | 44.19 | 3.71% | 5,043 |
| Nov 4, 2025 | 45.90 | 45.90 | 43.49 | 43.94 | 42.61 | -6.14% | 11,724 |
| Nov 3, 2025 | 47.44 | 47.61 | 46.65 | 46.81 | 45.40 | -2.95% | 9,410 |
| Oct 31, 2025 | 48.31 | 48.79 | 47.68 | 48.23 | 46.78 | 3.76% | 7,256 |
| Oct 30, 2025 | 47.57 | 47.57 | 46.49 | 46.49 | 45.08 | -7.02% | 8,561 |
| Oct 29, 2025 | 50.79 | 50.81 | 49.56 | 50.00 | 47.04 | -2.34% | 7,671 |
| Oct 28, 2025 | 51.49 | 51.89 | 51.20 | 51.20 | 48.17 | -0.42% | 24,331 |
| Oct 27, 2025 | 51.49 | 51.63 | 51.36 | 51.41 | 48.37 | 3.18% | 5,695 |
| Oct 24, 2025 | 49.67 | 49.83 | 49.65 | 49.83 | 46.88 | 0.83% | 1,768 |
| Oct 23, 2025 | 48.97 | 49.74 | 48.78 | 49.42 | 46.50 | 2.38% | 3,398 |
| Oct 22, 2025 | 48.21 | 48.58 | 48.10 | 48.27 | 45.41 | -2.42% | 10,241 |
| Oct 21, 2025 | 48.35 | 49.84 | 48.35 | 49.47 | 46.54 | 0.84% | 6,044 |
| Oct 20, 2025 | 48.94 | 49.19 | 48.69 | 49.06 | 46.15 | 3.04% | 7,042 |
| Oct 17, 2025 | 47.01 | 47.87 | 46.71 | 47.61 | 44.80 | -1.36% | 12,787 |
| Oct 16, 2025 | 49.66 | 49.77 | 48.00 | 48.26 | 45.41 | -3.43% | 12,184 |
| Oct 15, 2025 | 50.10 | 50.12 | 49.41 | 49.98 | 47.03 | -0.89% | 28,248 |
| Oct 14, 2025 | 49.64 | 50.59 | 49.03 | 50.43 | 47.45 | -2.95% | 15,823 |
| Oct 13, 2025 | 51.83 | 51.96 | 50.99 | 51.96 | 48.89 | -0.37% | 13,524 |
| Oct 10, 2025 | 54.71 | 54.98 | 52.00 | 52.15 | 49.07 | -4.01% | 14,568 |
| Oct 9, 2025 | 55.43 | 55.43 | 53.95 | 54.33 | 51.12 | -2.16% | 15,669 |
| Oct 8, 2025 | 54.80 | 55.87 | 54.80 | 55.53 | 52.25 | 1.54% | 12,882 |
| Oct 7, 2025 | 56.07 | 56.07 | 54.25 | 54.69 | 51.46 | -2.92% | 10,075 |
| Oct 6, 2025 | 55.75 | 56.71 | 55.74 | 56.34 | 53.01 | 2.35% | 41,106 |
| Oct 3, 2025 | 55.10 | 55.12 | 54.96 | 55.05 | 51.79 | -0.05% | 12,254 |
| Oct 2, 2025 | 54.86 | 55.07 | 54.86 | 55.07 | 51.81 | 0.42% | 7,171 |
| Oct 1, 2025 | 54.82 | 54.88 | 54.68 | 54.84 | 51.60 | 0.91% | 9,382 |
| Sep 30, 2025 | 54.00 | 54.41 | 53.93 | 54.34 | 51.13 | 0.23% | 18,515 |
| Sep 29, 2025 | 53.72 | 54.24 | 53.50 | 54.22 | 51.01 | 0.47% | 15,089 |
| Sep 26, 2025 | 53.91 | 54.56 | 53.74 | 53.96 | 49.33 | -0.19% | 19,593 |
| Sep 25, 2025 | 55.29 | 55.29 | 53.70 | 54.06 | 49.42 | -3.65% | 11,945 |
| Sep 24, 2025 | 55.88 | 56.40 | 55.88 | 56.11 | 51.29 | 1.71% | 10,542 |
| Sep 23, 2025 | 55.83 | 55.89 | 55.17 | 55.17 | 50.43 | -0.53% | 7,221 |
| Sep 22, 2025 | 55.76 | 56.06 | 55.39 | 55.46 | 50.70 | -2.59% | 15,768 |
| Sep 19, 2025 | 57.39 | 57.60 | 56.94 | 56.94 | 52.05 | -1.99% | 5,726 |