Amplify Bitcoin Max Income Covered Call ETF (BAGY)
BATS: BAGY · Real-Time Price · USD
53.57
-0.86 (-1.59%)
At close: Sep 4, 2025, 4:00 PM
53.57
0.00 (0.00%)
After-hours: Sep 4, 2025, 6:30 PM EDT
BAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 53.90 | 53.90 | 53.34 | 53.57 | - | -1.59% | 8,897 |
| 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 |
| Jul 17, 2025 | 59.51 | 60.57 | 59.51 | 60.12 | 57.16 | -0.01% | 5,093 |
| Jul 16, 2025 | 60.00 | 60.33 | 59.73 | 60.13 | 57.17 | 2.12% | 9,872 |
| Jul 15, 2025 | 59.46 | 59.69 | 58.75 | 58.88 | 55.98 | -2.36% | 9,558 |
| Jul 14, 2025 | 60.79 | 60.90 | 60.08 | 60.30 | 57.33 | 2.15% | 21,360 |
| Jul 11, 2025 | 59.02 | 59.15 | 58.87 | 59.03 | 56.13 | 0.70% | 9,633 |
| Jul 10, 2025 | 57.61 | 58.64 | 57.37 | 58.62 | 55.73 | 1.45% | 11,096 |
| Jul 9, 2025 | 56.84 | 57.78 | 56.30 | 57.78 | 54.94 | 2.53% | 12,220 |
| Jul 8, 2025 | 56.52 | 56.57 | 56.07 | 56.35 | 53.58 | 0.69% | 10,777 |
| Jul 7, 2025 | 56.24 | 56.24 | 55.69 | 55.97 | 53.21 | -0.86% | 16,755 |
| Jul 3, 2025 | 56.78 | 56.78 | 56.42 | 56.45 | 53.67 | -0.25% | 1,845 |
| Jul 2, 2025 | 55.34 | 56.59 | 55.33 | 56.59 | 53.81 | 4.22% | 31,660 |
| Jul 1, 2025 | 55.13 | 55.21 | 54.27 | 54.31 | 51.63 | -2.18% | 15,618 |
| Jun 30, 2025 | 55.76 | 55.76 | 55.05 | 55.51 | 52.78 | 0.73% | 7,530 |
| Jun 27, 2025 | 55.17 | 55.43 | 54.91 | 55.11 | 52.40 | -2.78% | 4,157 |
| Jun 26, 2025 | 56.36 | 56.68 | 56.27 | 56.68 | 52.55 | 0.30% | 2,873 |
| Jun 25, 2025 | 56.58 | 56.64 | 56.31 | 56.52 | 52.39 | 1.65% | 4,111 |