Amplify Bitcoin Max Income Covered Call ETF (BAGY)
BATS: BAGY · Real-Time Price · USD
53.96
-0.10 (-0.18%)
Sep 26, 2025, 4:00 PM EDT - Market closed
BAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 53.91 | 54.56 | 53.74 | 53.96 | 53.96 | -0.19% | 19,593 |
| Sep 25, 2025 | 55.29 | 55.29 | 53.70 | 54.06 | 54.06 | -3.65% | 11,945 |
| Sep 24, 2025 | 55.88 | 56.40 | 55.88 | 56.11 | 56.11 | 1.71% | 10,542 |
| Sep 23, 2025 | 55.83 | 55.89 | 55.17 | 55.17 | 55.17 | -0.53% | 7,221 |
| Sep 22, 2025 | 55.76 | 56.06 | 55.39 | 55.46 | 55.46 | -2.59% | 15,768 |
| Sep 19, 2025 | 57.39 | 57.60 | 56.94 | 56.94 | 56.94 | -1.99% | 5,726 |
| Sep 18, 2025 | 58.01 | 58.39 | 58.01 | 58.10 | 58.10 | 1.70% | 5,431 |
| Sep 17, 2025 | 57.44 | 57.44 | 57.07 | 57.13 | 57.13 | -0.95% | 5,012 |
| Sep 16, 2025 | 57.09 | 57.73 | 56.70 | 57.68 | 57.68 | 1.15% | 15,884 |
| Sep 15, 2025 | 56.93 | 57.14 | 56.65 | 57.02 | 57.02 | -0.94% | 7,788 |
| Sep 12, 2025 | 56.95 | 57.63 | 56.88 | 57.56 | 57.56 | 1.94% | 4,686 |
| Sep 11, 2025 | 56.10 | 56.52 | 56.10 | 56.46 | 56.46 | 1.08% | 5,823 |
| Sep 10, 2025 | 55.83 | 56.16 | 55.66 | 55.86 | 55.86 | 1.86% | 8,784 |
| Sep 9, 2025 | 55.45 | 55.64 | 54.47 | 54.84 | 54.84 | -0.54% | 8,588 |
| Sep 8, 2025 | 55.17 | 55.43 | 55.14 | 55.14 | 55.14 | 0.98% | 9,802 |
| Sep 5, 2025 | 54.75 | 54.89 | 53.94 | 54.60 | 54.60 | 1.93% | 12,804 |
| Sep 4, 2025 | 53.90 | 53.90 | 53.34 | 53.57 | 53.57 | -1.59% | 9,103 |
| Sep 3, 2025 | 53.92 | 54.56 | 53.92 | 54.43 | 54.43 | 1.40% | 10,202 |
| Sep 2, 2025 | 53.03 | 54.01 | 53.03 | 53.68 | 53.68 | 2.17% | 14,316 |
| Aug 29, 2025 | 53.75 | 53.75 | 52.54 | 52.54 | 52.54 | -3.86% | 20,877 |
| Aug 28, 2025 | 55.27 | 55.32 | 54.65 | 54.65 | 54.65 | -2.44% | 12,168 |
| Aug 27, 2025 | 55.55 | 56.21 | 55.55 | 56.02 | 54.63 | 1.02% | 12,986 |
| Aug 26, 2025 | 55.00 | 55.58 | 54.61 | 55.45 | 54.08 | 0.43% | 35,479 |
| Aug 25, 2025 | 55.76 | 56.34 | 55.17 | 55.21 | 53.84 | -5.31% | 18,906 |
| Aug 22, 2025 | 55.89 | 58.55 | 55.89 | 58.31 | 56.87 | 4.24% | 14,241 |
| Aug 21, 2025 | 56.62 | 56.72 | 55.92 | 55.94 | 54.55 | -1.92% | 6,514 |
| Aug 20, 2025 | 56.47 | 57.06 | 56.00 | 57.03 | 55.62 | 0.96% | 11,267 |
| Aug 19, 2025 | 57.91 | 57.91 | 56.35 | 56.49 | 55.09 | -2.85% | 11,794 |
| Aug 18, 2025 | 57.80 | 58.31 | 57.44 | 58.15 | 56.71 | -0.50% | 9,195 |
| Aug 15, 2025 | 59.09 | 59.09 | 58.27 | 58.44 | 56.99 | -0.87% | 10,023 |
| Aug 14, 2025 | 58.91 | 59.41 | 58.59 | 58.95 | 57.49 | -2.24% | 13,713 |
| Aug 13, 2025 | 59.89 | 60.31 | 59.74 | 60.31 | 58.81 | 1.39% | 8,815 |
| Aug 12, 2025 | 59.22 | 59.52 | 59.18 | 59.48 | 58.01 | 0.71% | 4,559 |
| Aug 11, 2025 | 59.13 | 59.65 | 59.06 | 59.06 | 57.60 | 1.74% | 6,576 |
| Aug 8, 2025 | 58.10 | 58.40 | 57.84 | 58.05 | 56.61 | -0.55% | 7,708 |
| Aug 7, 2025 | 57.81 | 58.37 | 57.69 | 58.37 | 56.92 | 1.86% | 7,391 |
| Aug 6, 2025 | 56.77 | 57.48 | 56.73 | 57.30 | 55.88 | 1.46% | 4,077 |
| Aug 5, 2025 | 56.86 | 56.87 | 56.00 | 56.48 | 55.08 | -0.88% | 5,687 |
| Aug 4, 2025 | 56.51 | 57.17 | 56.51 | 56.98 | 55.57 | 1.62% | 6,477 |
| Aug 1, 2025 | 57.47 | 57.47 | 56.00 | 56.07 | 54.68 | -3.43% | 13,228 |
| Jul 31, 2025 | 58.78 | 59.00 | 58.00 | 58.07 | 56.63 | -0.01% | 17,198 |
| Jul 30, 2025 | 58.30 | 58.80 | 57.55 | 58.07 | 56.63 | -2.79% | 10,892 |
| Jul 29, 2025 | 60.10 | 60.50 | 59.70 | 59.73 | 56.79 | -0.40% | 8,654 |
| Jul 28, 2025 | 59.93 | 60.18 | 59.75 | 59.97 | 57.02 | 1.10% | 11,055 |
| Jul 25, 2025 | 59.53 | 59.53 | 58.48 | 59.32 | 56.40 | -1.82% | 9,798 |
| Jul 24, 2025 | 59.87 | 60.68 | 59.80 | 60.42 | 57.45 | 0.63% | 9,058 |
| Jul 23, 2025 | 59.91 | 60.12 | 59.51 | 60.04 | 57.08 | -0.40% | 5,718 |
| Jul 22, 2025 | 60.40 | 60.59 | 60.08 | 60.28 | 57.31 | 2.02% | 5,234 |
| Jul 21, 2025 | 59.74 | 60.22 | 59.09 | 59.09 | 56.18 | -0.59% | 30,347 |
| Jul 18, 2025 | 60.21 | 60.21 | 59.34 | 59.44 | 56.51 | -1.13% | 8,822 |