Amplify Bitcoin Max Income Covered Call ETF (BAGY)
BATS: BAGY · Real-Time Price · USD
59.09
-0.35 (-0.59%)
At close: Jul 21, 2025, 4:00 PM
60.00
+0.91 (1.54%)
Pre-market: Jul 22, 2025, 8:36 AM EDT
BAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 59.74 | 60.22 | 59.09 | 59.09 | 59.09 | -0.59% | 30,347 |
| Jul 18, 2025 | 60.21 | 60.21 | 59.34 | 59.44 | 59.44 | -1.13% | 8,822 |
| Jul 17, 2025 | 59.51 | 60.57 | 59.51 | 60.12 | 60.12 | -0.01% | 5,093 |
| Jul 16, 2025 | 60.00 | 60.33 | 59.73 | 60.13 | 60.13 | 2.12% | 9,872 |
| Jul 15, 2025 | 59.46 | 59.69 | 58.75 | 58.88 | 58.88 | -2.36% | 9,558 |
| Jul 14, 2025 | 60.79 | 60.90 | 60.08 | 60.30 | 60.30 | 2.15% | 21,360 |
| Jul 11, 2025 | 59.02 | 59.15 | 58.87 | 59.03 | 59.03 | 0.70% | 9,633 |
| Jul 10, 2025 | 57.61 | 58.64 | 57.37 | 58.62 | 58.62 | 1.45% | 11,096 |
| Jul 9, 2025 | 56.84 | 57.78 | 56.30 | 57.78 | 57.78 | 2.53% | 12,220 |
| Jul 8, 2025 | 56.52 | 56.57 | 56.07 | 56.35 | 56.35 | 0.69% | 10,777 |
| Jul 7, 2025 | 56.24 | 56.24 | 55.69 | 55.97 | 55.97 | -0.86% | 16,755 |
| Jul 3, 2025 | 56.78 | 56.78 | 56.42 | 56.45 | 56.45 | -0.25% | 1,845 |
| Jul 2, 2025 | 55.34 | 56.59 | 55.33 | 56.59 | 56.59 | 4.22% | 31,660 |
| Jul 1, 2025 | 55.13 | 55.21 | 54.27 | 54.31 | 54.31 | -2.18% | 15,618 |
| Jun 30, 2025 | 55.76 | 55.76 | 55.05 | 55.51 | 55.51 | 0.73% | 7,530 |
| Jun 27, 2025 | 55.17 | 55.43 | 54.91 | 55.11 | 55.11 | -2.78% | 4,157 |
| Jun 26, 2025 | 56.36 | 56.68 | 56.27 | 56.68 | 55.27 | 0.30% | 2,873 |
| Jun 25, 2025 | 56.58 | 56.64 | 56.31 | 56.52 | 55.10 | 1.65% | 4,111 |
| Jun 24, 2025 | 55.47 | 55.71 | 55.42 | 55.60 | 54.21 | 2.30% | 1,648 |
| Jun 23, 2025 | 53.42 | 54.35 | 53.10 | 54.35 | 52.99 | -0.17% | 5,476 |
| Jun 20, 2025 | 55.96 | 55.96 | 54.35 | 54.44 | 53.08 | -0.51% | 2,723 |
| Jun 18, 2025 | 55.23 | 55.23 | 54.59 | 54.72 | 53.36 | -0.80% | 2,755 |
| Jun 17, 2025 | 55.59 | 55.64 | 54.50 | 55.17 | 53.79 | -2.96% | 10,440 |
| Jun 16, 2025 | 56.04 | 56.85 | 56.01 | 56.85 | 55.43 | 3.08% | 3,105 |
| Jun 13, 2025 | 55.24 | 55.54 | 54.74 | 55.15 | 53.77 | -1.65% | 17,888 |
| Jun 12, 2025 | 56.01 | 56.70 | 56.01 | 56.08 | 54.68 | -1.03% | 4,922 |
| Jun 11, 2025 | 56.81 | 57.00 | 56.66 | 56.66 | 55.25 | -0.21% | 3,805 |
| Jun 10, 2025 | 56.57 | 56.93 | 56.44 | 56.78 | 55.36 | 0.68% | 4,126 |
| Jun 9, 2025 | 56.00 | 56.40 | 55.83 | 56.40 | 54.99 | 3.18% | 5,391 |
| Jun 6, 2025 | 54.60 | 55.19 | 54.60 | 54.66 | 53.29 | 2.49% | 2,352 |
| Jun 5, 2025 | 54.50 | 54.76 | 53.33 | 53.33 | 52.00 | -2.82% | 6,406 |
| Jun 4, 2025 | 54.95 | 55.00 | 54.71 | 54.88 | 53.51 | -0.87% | 2,813 |
| Jun 3, 2025 | 54.95 | 55.40 | 54.95 | 55.36 | 53.98 | 1.63% | 2,260 |
| Jun 2, 2025 | 54.30 | 54.55 | 54.15 | 54.47 | 53.11 | -0.06% | 4,234 |
| May 30, 2025 | 55.19 | 55.19 | 54.17 | 54.51 | 53.15 | -1.00% | 5,449 |
| May 29, 2025 | 56.17 | 56.17 | 55.06 | 55.06 | 53.68 | -3.80% | 4,616 |
| May 28, 2025 | 58.21 | 58.23 | 57.24 | 57.24 | 54.36 | -2.27% | 3,984 |
| May 27, 2025 | 58.51 | 58.76 | 58.30 | 58.57 | 55.62 | 0.92% | 3,762 |
| May 23, 2025 | 57.95 | 58.03 | 57.72 | 58.03 | 55.12 | 0.03% | 2,698 |
| May 22, 2025 | 57.88 | 58.09 | 57.70 | 58.01 | 55.10 | 1.53% | 5,730 |
| May 21, 2025 | 56.50 | 57.14 | 56.50 | 57.14 | 54.27 | 1.11% | 3,405 |
| May 20, 2025 | 55.58 | 56.52 | 55.58 | 56.52 | 53.68 | 1.36% | 1,465 |
| May 19, 2025 | 55.59 | 55.76 | 55.59 | 55.76 | 52.96 | 1.24% | 1,095 |
| May 16, 2025 | 54.68 | 55.08 | 54.68 | 55.08 | 52.31 | 1.07% | 407 |
| May 15, 2025 | 54.38 | 54.62 | 53.96 | 54.49 | 51.76 | -0.32% | 3,664 |
| May 14, 2025 | 54.66 | 54.67 | 54.38 | 54.67 | 51.92 | -0.75% | 615 |
| May 13, 2025 | 55.14 | 55.14 | 55.08 | 55.08 | 52.31 | 2.64% | 491 |
| May 12, 2025 | 54.85 | 54.85 | 53.31 | 53.66 | 50.97 | -0.98% | 8,372 |
| May 9, 2025 | 54.10 | 54.19 | 54.10 | 54.19 | 51.47 | 1.36% | 1,600 |
| May 8, 2025 | 52.70 | 53.46 | 52.70 | 53.46 | 50.78 | 4.40% | 2,176 |