Amplify Bitcoin Max Income Covered Call ETF (BAGY)
BATS: BAGY · Real-Time Price · USD
55.11
-1.57 (-2.77%)
Jun 27, 2025, 4:00 PM - Market closed
BAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2025 | 51.69 | 51.69 | 51.01 | 51.21 | 48.64 | 1.27% | 2,422 |
| May 6, 2025 | 50.18 | 50.57 | 50.18 | 50.57 | 48.03 | 0.80% | 995 |
| May 5, 2025 | 50.13 | 50.20 | 49.79 | 50.17 | 47.65 | -2.32% | 2,635 |
| May 2, 2025 | 51.54 | 51.76 | 51.35 | 51.36 | 48.78 | 0.62% | 5,555 |
| May 1, 2025 | 51.15 | 51.25 | 50.96 | 51.05 | 48.48 | 2.38% | 1,842 |
| Apr 30, 2025 | 49.95 | 49.95 | 49.69 | 49.86 | 47.35 | -0.80% | 810 |