Amplify Bitcoin Max Income Covered Call ETF (BAGY)
BATS: BAGY · Real-Time Price · USD
47.61
-0.65 (-1.35%)
Oct 17, 2025, 4:00 PM EDT - Market closed
BAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 47.01 | 47.87 | 46.71 | 47.61 | 47.61 | -1.36% | 12,787 |
| Oct 16, 2025 | 49.66 | 49.77 | 48.00 | 48.26 | 48.26 | -3.43% | 12,184 |
| Oct 15, 2025 | 50.10 | 50.12 | 49.41 | 49.98 | 49.98 | -0.89% | 28,248 |
| Oct 14, 2025 | 49.64 | 50.59 | 49.03 | 50.43 | 50.43 | -2.95% | 15,823 |
| Oct 13, 2025 | 51.83 | 51.96 | 50.99 | 51.96 | 51.96 | -0.37% | 13,524 |
| Oct 10, 2025 | 54.71 | 54.98 | 52.00 | 52.15 | 52.15 | -4.01% | 14,568 |
| Oct 9, 2025 | 55.43 | 55.43 | 53.95 | 54.33 | 54.33 | -2.16% | 15,669 |
| Oct 8, 2025 | 54.80 | 55.87 | 54.80 | 55.53 | 55.53 | 1.54% | 12,882 |
| Oct 7, 2025 | 56.07 | 56.07 | 54.25 | 54.69 | 54.69 | -2.92% | 10,075 |
| Oct 6, 2025 | 55.75 | 56.71 | 55.74 | 56.34 | 56.34 | 2.35% | 41,106 |
| Oct 3, 2025 | 55.10 | 55.12 | 54.96 | 55.05 | 55.05 | -0.05% | 12,254 |
| Oct 2, 2025 | 54.86 | 55.07 | 54.86 | 55.07 | 55.07 | 0.42% | 7,171 |
| Oct 1, 2025 | 54.82 | 54.88 | 54.68 | 54.84 | 54.84 | 0.91% | 9,382 |
| Sep 30, 2025 | 54.00 | 54.41 | 53.93 | 54.34 | 54.34 | 0.23% | 18,515 |
| Sep 29, 2025 | 53.72 | 54.24 | 53.50 | 54.22 | 54.22 | 0.47% | 15,089 |
| Sep 26, 2025 | 53.91 | 54.56 | 53.74 | 53.96 | 52.48 | -0.19% | 19,593 |
| Sep 25, 2025 | 55.29 | 55.29 | 53.70 | 54.06 | 52.58 | -3.65% | 11,945 |
| Sep 24, 2025 | 55.88 | 56.40 | 55.88 | 56.11 | 54.57 | 1.71% | 10,542 |
| Sep 23, 2025 | 55.83 | 55.89 | 55.17 | 55.17 | 53.65 | -0.53% | 7,221 |
| Sep 22, 2025 | 55.76 | 56.06 | 55.39 | 55.46 | 53.94 | -2.59% | 15,768 |
| Sep 19, 2025 | 57.39 | 57.60 | 56.94 | 56.94 | 55.38 | -1.99% | 5,726 |
| Sep 18, 2025 | 58.01 | 58.39 | 58.01 | 58.10 | 56.50 | 1.70% | 5,431 |
| Sep 17, 2025 | 57.44 | 57.44 | 57.07 | 57.13 | 55.56 | -0.95% | 5,012 |
| Sep 16, 2025 | 57.09 | 57.73 | 56.70 | 57.68 | 56.09 | 1.15% | 15,884 |
| Sep 15, 2025 | 56.93 | 57.14 | 56.65 | 57.02 | 55.45 | -0.94% | 7,788 |
| Sep 12, 2025 | 56.95 | 57.63 | 56.88 | 57.56 | 55.98 | 1.94% | 4,686 |
| Sep 11, 2025 | 56.10 | 56.52 | 56.10 | 56.46 | 54.91 | 1.08% | 5,823 |
| Sep 10, 2025 | 55.83 | 56.16 | 55.66 | 55.86 | 54.33 | 1.86% | 8,784 |
| Sep 9, 2025 | 55.45 | 55.64 | 54.47 | 54.84 | 53.34 | -0.54% | 8,588 |
| Sep 8, 2025 | 55.17 | 55.43 | 55.14 | 55.14 | 53.62 | 0.98% | 9,802 |
| Sep 5, 2025 | 54.75 | 54.89 | 53.94 | 54.60 | 53.10 | 1.93% | 12,804 |
| Sep 4, 2025 | 53.90 | 53.90 | 53.34 | 53.57 | 52.10 | -1.59% | 9,103 |
| Sep 3, 2025 | 53.92 | 54.56 | 53.92 | 54.43 | 52.94 | 1.40% | 10,202 |
| Sep 2, 2025 | 53.03 | 54.01 | 53.03 | 53.68 | 52.21 | 2.17% | 14,316 |
| Aug 29, 2025 | 53.75 | 53.75 | 52.54 | 52.54 | 51.10 | -3.86% | 20,877 |
| Aug 28, 2025 | 55.27 | 55.32 | 54.65 | 54.65 | 53.15 | -2.44% | 12,168 |
| Aug 27, 2025 | 55.55 | 56.21 | 55.55 | 56.02 | 53.13 | 1.02% | 12,986 |
| Aug 26, 2025 | 55.00 | 55.58 | 54.61 | 55.45 | 52.59 | 0.43% | 35,479 |
| Aug 25, 2025 | 55.76 | 56.34 | 55.17 | 55.21 | 52.37 | -5.31% | 18,906 |
| Aug 22, 2025 | 55.89 | 58.55 | 55.89 | 58.31 | 55.31 | 4.24% | 14,241 |
| Aug 21, 2025 | 56.62 | 56.72 | 55.92 | 55.94 | 53.06 | -1.92% | 6,514 |
| Aug 20, 2025 | 56.47 | 57.06 | 56.00 | 57.03 | 54.09 | 0.96% | 11,267 |
| Aug 19, 2025 | 57.91 | 57.91 | 56.35 | 56.49 | 53.58 | -2.85% | 11,794 |
| Aug 18, 2025 | 57.80 | 58.31 | 57.44 | 58.15 | 55.15 | -0.50% | 9,195 |
| Aug 15, 2025 | 59.09 | 59.09 | 58.27 | 58.44 | 55.43 | -0.87% | 10,023 |
| Aug 14, 2025 | 58.91 | 59.41 | 58.59 | 58.95 | 55.92 | -2.24% | 13,713 |
| Aug 13, 2025 | 59.89 | 60.31 | 59.74 | 60.31 | 57.20 | 1.39% | 8,815 |
| Aug 12, 2025 | 59.22 | 59.52 | 59.18 | 59.48 | 56.42 | 0.71% | 4,559 |
| Aug 11, 2025 | 59.13 | 59.65 | 59.06 | 59.06 | 56.02 | 1.74% | 6,576 |
| Aug 8, 2025 | 58.10 | 58.40 | 57.84 | 58.05 | 55.06 | -0.55% | 7,708 |