Amplify Bitcoin Max Income Covered Call ETF (BAGY)
BATS: BAGY · Real-Time Price · USD
29.58
+0.04 (0.13%)
At close: Mar 12, 2026, 4:00 PM EDT
29.65
+0.07 (0.23%)
After-hours: Mar 12, 2026, 8:00 PM EDT
BAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 29.53 | 29.58 | 29.24 | 29.58 | 29.58 | 0.13% | 2,423 |
| Mar 11, 2026 | 29.40 | 29.64 | 29.36 | 29.54 | 29.54 | 0.86% | 10,628 |
| Mar 10, 2026 | 29.68 | 29.89 | 29.15 | 29.29 | 29.29 | 1.63% | 7,014 |
| Mar 9, 2026 | 28.75 | 28.97 | 28.53 | 28.82 | 28.82 | 1.19% | 5,492 |
| Mar 6, 2026 | 28.80 | 28.85 | 28.35 | 28.48 | 28.48 | -4.24% | 9,726 |
| Mar 5, 2026 | 30.20 | 30.20 | 29.50 | 29.74 | 29.74 | -2.14% | 3,253 |
| Mar 4, 2026 | 29.70 | 30.45 | 29.70 | 30.39 | 30.39 | 7.42% | 8,488 |
| Mar 3, 2026 | 27.76 | 28.38 | 27.71 | 28.29 | 28.29 | -1.38% | 14,241 |
| Mar 2, 2026 | 27.20 | 28.92 | 27.14 | 28.69 | 28.69 | 5.50% | 10,822 |
| Feb 27, 2026 | 27.41 | 27.50 | 27.05 | 27.19 | 27.19 | -2.85% | 11,940 |
| Feb 26, 2026 | 28.04 | 28.19 | 27.18 | 27.99 | 27.99 | -4.82% | 5,180 |
| Feb 25, 2026 | 28.27 | 29.42 | 28.14 | 29.41 | 28.49 | 7.13% | 6,503 |
| Feb 24, 2026 | 26.85 | 27.49 | 26.70 | 27.45 | 26.60 | 0.26% | 15,746 |
| Feb 23, 2026 | 28.07 | 28.12 | 27.27 | 27.38 | 26.53 | -4.63% | 20,681 |
| Feb 20, 2026 | 28.41 | 28.78 | 28.39 | 28.71 | 27.82 | 0.57% | 13,783 |
| Feb 19, 2026 | 28.04 | 28.55 | 27.92 | 28.55 | 27.66 | 1.29% | 13,022 |
| Feb 18, 2026 | 28.50 | 28.86 | 28.10 | 28.19 | 27.31 | -1.76% | 9,814 |
| Feb 17, 2026 | 28.83 | 28.94 | 28.32 | 28.69 | 27.80 | -1.19% | 7,236 |
| Feb 13, 2026 | 28.46 | 29.29 | 28.42 | 29.04 | 28.13 | 4.89% | 6,591 |
| Feb 12, 2026 | 28.76 | 28.85 | 27.68 | 27.68 | 26.82 | -3.10% | 7,812 |
| Feb 11, 2026 | 28.86 | 29.00 | 27.93 | 28.57 | 27.68 | -1.31% | 11,001 |
| Feb 10, 2026 | 29.02 | 29.42 | 28.94 | 28.95 | 28.05 | -2.74% | 8,078 |
| Feb 9, 2026 | 29.00 | 29.76 | 29.00 | 29.76 | 28.84 | 0.83% | 6,299 |
| Feb 6, 2026 | 28.79 | 29.91 | 28.63 | 29.52 | 28.60 | 11.18% | 30,117 |
| Feb 5, 2026 | 29.50 | 29.63 | 26.55 | 26.55 | 25.72 | -13.55% | 9,172 |
| Feb 4, 2026 | 31.18 | 31.18 | 30.22 | 30.71 | 29.75 | -3.57% | 15,470 |
| Feb 3, 2026 | 32.65 | 32.65 | 30.48 | 31.85 | 30.86 | -2.18% | 7,509 |
| Feb 2, 2026 | 32.53 | 33.04 | 32.43 | 32.55 | 31.54 | -6.43% | 16,112 |
| Jan 30, 2026 | 34.29 | 35.06 | 34.13 | 34.79 | 33.71 | -0.16% | 22,013 |
| Jan 29, 2026 | 36.35 | 36.40 | 34.56 | 34.85 | 33.76 | -8.32% | 22,291 |
| Jan 28, 2026 | 38.37 | 38.38 | 37.97 | 38.01 | 35.72 | -0.20% | 11,605 |
| Jan 27, 2026 | 37.80 | 38.09 | 37.30 | 38.09 | 35.80 | 2.08% | 11,401 |
| Jan 26, 2026 | 37.42 | 37.67 | 37.20 | 37.31 | 35.07 | -1.96% | 9,982 |
| Jan 23, 2026 | 37.82 | 38.65 | 37.82 | 38.06 | 35.77 | 0.09% | 3,440 |
| Jan 22, 2026 | 37.91 | 38.03 | 37.80 | 38.03 | 35.74 | -0.46% | 1,178 |
| Jan 21, 2026 | 37.99 | 38.29 | 37.58 | 38.20 | 35.90 | 0.71% | 3,999 |
| Jan 20, 2026 | 38.54 | 38.59 | 37.93 | 37.93 | 35.65 | -5.95% | 8,631 |
| Jan 16, 2026 | 40.30 | 40.34 | 39.91 | 40.34 | 37.91 | 0.37% | 3,310 |
| Jan 15, 2026 | 40.46 | 40.69 | 40.19 | 40.19 | 37.77 | -1.61% | 3,455 |
| Jan 14, 2026 | 40.67 | 40.84 | 40.55 | 40.84 | 38.39 | 2.62% | 5,374 |
| Jan 13, 2026 | 39.19 | 39.83 | 38.94 | 39.80 | 37.41 | 3.11% | 8,129 |
| Jan 12, 2026 | 38.14 | 38.82 | 38.14 | 38.60 | 36.28 | 1.34% | 4,820 |
| Jan 9, 2026 | 38.00 | 38.69 | 38.00 | 38.09 | 35.80 | -0.58% | 10,526 |
| Jan 8, 2026 | 37.80 | 38.31 | 37.64 | 38.31 | 36.01 | -0.15% | 7,156 |
| Jan 7, 2026 | 38.75 | 38.75 | 38.30 | 38.37 | 36.06 | -1.09% | 11,628 |
| Jan 6, 2026 | 38.80 | 38.80 | 38.42 | 38.79 | 36.46 | 0.39% | 6,662 |
| Jan 5, 2026 | 38.36 | 38.71 | 38.36 | 38.64 | 36.32 | 2.90% | 4,105 |
| Jan 2, 2026 | 37.16 | 37.85 | 37.04 | 37.55 | 35.29 | 2.34% | 7,837 |
| Dec 31, 2025 | 37.09 | 37.09 | 36.60 | 36.69 | 34.48 | -0.41% | 15,727 |
| Dec 30, 2025 | 36.87 | 37.29 | 36.84 | 36.84 | 34.62 | -2.41% | 35,744 |