Amplify Bitcoin Max Income Covered Call ETF (BAGY)
BATS: BAGY · Real-Time Price · USD
53.33
-1.55 (-2.82%)
At close: Jun 5, 2025, 4:00 PM
53.33
0.00 (0.00%)
After-hours: Jun 5, 2025, 4:10 PM EDT
BAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 54.95 | 55.00 | 54.71 | 54.88 | 54.88 | -0.87% | 2,813 |
| Jun 3, 2025 | 54.95 | 55.40 | 54.95 | 55.36 | 55.36 | 1.63% | 2,260 |
| Jun 2, 2025 | 54.30 | 54.55 | 54.15 | 54.47 | 54.47 | -0.06% | 4,234 |
| May 30, 2025 | 55.19 | 55.19 | 54.17 | 54.51 | 54.51 | -1.00% | 5,449 |
| May 29, 2025 | 56.17 | 56.17 | 55.06 | 55.06 | 55.06 | -3.80% | 4,616 |
| May 28, 2025 | 58.21 | 58.23 | 57.24 | 57.24 | 55.76 | -2.27% | 3,984 |
| May 27, 2025 | 58.51 | 58.76 | 58.30 | 58.57 | 57.05 | 0.92% | 3,762 |
| May 23, 2025 | 57.95 | 58.03 | 57.72 | 58.03 | 56.53 | 0.03% | 2,698 |
| May 22, 2025 | 57.88 | 58.09 | 57.70 | 58.01 | 56.51 | 1.53% | 5,730 |
| May 21, 2025 | 56.50 | 57.14 | 56.50 | 57.14 | 55.67 | 1.11% | 3,405 |
| May 20, 2025 | 55.58 | 56.52 | 55.58 | 56.52 | 55.06 | 1.36% | 1,465 |
| May 19, 2025 | 55.59 | 55.76 | 55.59 | 55.76 | 54.32 | 1.24% | 1,095 |
| May 16, 2025 | 54.68 | 55.08 | 54.68 | 55.08 | 53.65 | 1.07% | 407 |
| May 15, 2025 | 54.38 | 54.62 | 53.96 | 54.49 | 53.08 | -0.32% | 3,664 |
| May 14, 2025 | 54.66 | 54.67 | 54.38 | 54.67 | 53.25 | -0.75% | 615 |
| May 13, 2025 | 55.14 | 55.14 | 55.08 | 55.08 | 53.66 | 2.64% | 491 |
| May 12, 2025 | 54.85 | 54.85 | 53.31 | 53.66 | 52.27 | -0.98% | 8,372 |
| May 9, 2025 | 54.10 | 54.19 | 54.10 | 54.19 | 52.79 | 1.36% | 1,600 |
| May 8, 2025 | 52.70 | 53.46 | 52.70 | 53.46 | 52.08 | 4.40% | 2,176 |
| May 7, 2025 | 51.69 | 51.69 | 51.01 | 51.21 | 49.89 | 1.27% | 2,422 |
| May 6, 2025 | 50.18 | 50.57 | 50.18 | 50.57 | 49.26 | 0.80% | 995 |
| May 5, 2025 | 50.13 | 50.20 | 49.79 | 50.17 | 48.87 | -2.32% | 2,635 |
| May 2, 2025 | 51.54 | 51.76 | 51.35 | 51.36 | 50.04 | 0.62% | 5,555 |
| May 1, 2025 | 51.15 | 51.25 | 50.96 | 51.05 | 49.73 | 2.38% | 1,842 |
| Apr 30, 2025 | 49.95 | 49.95 | 49.69 | 49.86 | 48.57 | -0.80% | 810 |