Amplify Bitcoin Max Income Covered Call ETF (BAGY)
BATS: BAGY · Real-Time Price · USD
45.48
+1.41 (3.21%)
Nov 7, 2025, 4:00 PM EST - Market closed
BAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 43.62 | 45.48 | 43.32 | 45.48 | 45.48 | 3.20% | 6,459 |
| Nov 6, 2025 | 44.73 | 44.99 | 44.00 | 44.07 | 44.07 | -3.27% | 11,588 |
| Nov 5, 2025 | 44.90 | 45.78 | 44.84 | 45.56 | 45.56 | 3.71% | 5,024 |
| Nov 4, 2025 | 45.90 | 45.90 | 43.49 | 43.94 | 43.94 | -6.14% | 11,724 |
| Nov 3, 2025 | 47.44 | 47.61 | 46.65 | 46.81 | 46.81 | -2.95% | 9,410 |
| Oct 31, 2025 | 48.31 | 48.79 | 47.68 | 48.23 | 48.23 | 3.76% | 7,256 |
| Oct 30, 2025 | 47.57 | 47.57 | 46.49 | 46.49 | 46.49 | -7.02% | 8,561 |
| Oct 29, 2025 | 50.79 | 50.81 | 49.56 | 50.00 | 48.44 | -2.34% | 7,671 |
| Oct 28, 2025 | 51.49 | 51.89 | 51.20 | 51.20 | 49.60 | -0.42% | 24,331 |
| Oct 27, 2025 | 51.49 | 51.63 | 51.36 | 51.41 | 49.81 | 3.18% | 5,695 |
| Oct 24, 2025 | 49.67 | 49.83 | 49.65 | 49.83 | 48.27 | 0.83% | 1,768 |
| Oct 23, 2025 | 48.97 | 49.74 | 48.78 | 49.42 | 47.88 | 2.38% | 3,398 |
| Oct 22, 2025 | 48.21 | 48.58 | 48.10 | 48.27 | 46.77 | -2.42% | 10,241 |
| Oct 21, 2025 | 48.35 | 49.84 | 48.35 | 49.47 | 47.93 | 0.84% | 6,044 |
| Oct 20, 2025 | 48.94 | 49.19 | 48.69 | 49.06 | 47.53 | 3.04% | 7,042 |
| Oct 17, 2025 | 47.01 | 47.87 | 46.71 | 47.61 | 46.13 | -1.36% | 12,787 |
| Oct 16, 2025 | 49.66 | 49.77 | 48.00 | 48.26 | 46.76 | -3.43% | 12,184 |
| Oct 15, 2025 | 50.10 | 50.12 | 49.41 | 49.98 | 48.42 | -0.89% | 28,248 |
| Oct 14, 2025 | 49.64 | 50.59 | 49.03 | 50.43 | 48.86 | -2.95% | 15,823 |
| Oct 13, 2025 | 51.83 | 51.96 | 50.99 | 51.96 | 50.34 | -0.37% | 13,524 |
| Oct 10, 2025 | 54.71 | 54.98 | 52.00 | 52.15 | 50.53 | -4.01% | 14,568 |
| Oct 9, 2025 | 55.43 | 55.43 | 53.95 | 54.33 | 52.64 | -2.16% | 15,669 |
| Oct 8, 2025 | 54.80 | 55.87 | 54.80 | 55.53 | 53.80 | 1.54% | 12,882 |
| Oct 7, 2025 | 56.07 | 56.07 | 54.25 | 54.69 | 52.99 | -2.92% | 10,075 |
| Oct 6, 2025 | 55.75 | 56.71 | 55.74 | 56.34 | 54.58 | 2.35% | 41,106 |
| Oct 3, 2025 | 55.10 | 55.12 | 54.96 | 55.05 | 53.33 | -0.05% | 12,254 |
| Oct 2, 2025 | 54.86 | 55.07 | 54.86 | 55.07 | 53.36 | 0.42% | 7,171 |
| Oct 1, 2025 | 54.82 | 54.88 | 54.68 | 54.84 | 53.13 | 0.91% | 9,382 |
| Sep 30, 2025 | 54.00 | 54.41 | 53.93 | 54.34 | 52.65 | 0.23% | 18,515 |
| Sep 29, 2025 | 53.72 | 54.24 | 53.50 | 54.22 | 52.53 | 0.47% | 15,089 |
| Sep 26, 2025 | 53.91 | 54.56 | 53.74 | 53.96 | 50.84 | -0.19% | 19,593 |
| Sep 25, 2025 | 55.29 | 55.29 | 53.70 | 54.06 | 50.94 | -3.65% | 11,945 |
| Sep 24, 2025 | 55.88 | 56.40 | 55.88 | 56.11 | 52.87 | 1.71% | 10,542 |
| Sep 23, 2025 | 55.83 | 55.89 | 55.17 | 55.17 | 51.98 | -0.53% | 7,221 |
| Sep 22, 2025 | 55.76 | 56.06 | 55.39 | 55.46 | 52.26 | -2.59% | 15,768 |
| Sep 19, 2025 | 57.39 | 57.60 | 56.94 | 56.94 | 53.65 | -1.99% | 5,726 |
| Sep 18, 2025 | 58.01 | 58.39 | 58.01 | 58.10 | 54.74 | 1.70% | 5,431 |
| Sep 17, 2025 | 57.44 | 57.44 | 57.07 | 57.13 | 53.83 | -0.95% | 5,012 |
| Sep 16, 2025 | 57.09 | 57.73 | 56.70 | 57.68 | 54.35 | 1.15% | 15,884 |
| Sep 15, 2025 | 56.93 | 57.14 | 56.65 | 57.02 | 53.73 | -0.94% | 7,788 |
| Sep 12, 2025 | 56.95 | 57.63 | 56.88 | 57.56 | 54.24 | 1.94% | 4,686 |
| Sep 11, 2025 | 56.10 | 56.52 | 56.10 | 56.46 | 53.20 | 1.08% | 5,823 |
| Sep 10, 2025 | 55.83 | 56.16 | 55.66 | 55.86 | 52.63 | 1.86% | 8,784 |
| Sep 9, 2025 | 55.45 | 55.64 | 54.47 | 54.84 | 51.67 | -0.54% | 8,588 |
| Sep 8, 2025 | 55.17 | 55.43 | 55.14 | 55.14 | 51.95 | 0.98% | 9,802 |
| Sep 5, 2025 | 54.75 | 54.89 | 53.94 | 54.60 | 51.45 | 1.93% | 12,804 |
| Sep 4, 2025 | 53.90 | 53.90 | 53.34 | 53.57 | 50.48 | -1.59% | 9,103 |
| Sep 3, 2025 | 53.92 | 54.56 | 53.92 | 54.43 | 51.29 | 1.40% | 10,202 |
| Sep 2, 2025 | 53.03 | 54.01 | 53.03 | 53.68 | 50.58 | 2.17% | 14,316 |
| Aug 29, 2025 | 53.75 | 53.75 | 52.54 | 52.54 | 49.51 | -3.86% | 20,877 |