Amplify Bitcoin Max Income Covered Call ETF (BAGY)
BATS: BAGY · Real-Time Price · USD
32.35
+1.63 (5.31%)
At close: Apr 22, 2026, 4:00 PM EDT
32.35
0.00 (0.00%)
After-hours: Apr 22, 2026, 6:30 PM EDT
BAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 31.98 | 32.38 | 31.98 | 32.36 | 32.36 | 5.34% | 1,437 |
| Apr 21, 2026 | 31.08 | 31.22 | 30.72 | 30.72 | 30.72 | -1.54% | 6,883 |
| Apr 20, 2026 | 30.74 | 31.20 | 30.65 | 31.20 | 31.20 | -0.85% | 6,049 |
| Apr 17, 2026 | 31.15 | 31.54 | 31.15 | 31.47 | 31.47 | 2.37% | 4,796 |
| Apr 16, 2026 | 30.45 | 30.74 | 30.14 | 30.74 | 30.74 | 0.48% | 1,971 |
| Apr 15, 2026 | 30.21 | 30.59 | 30.20 | 30.59 | 30.59 | 0.93% | 3,054 |
| Apr 14, 2026 | 30.27 | 30.32 | 30.21 | 30.31 | 30.31 | 0.70% | 2,381 |
| Apr 13, 2026 | 29.46 | 30.13 | 29.46 | 30.10 | 30.10 | 0.58% | 4,872 |
| Apr 10, 2026 | 29.60 | 29.93 | 29.60 | 29.93 | 29.93 | 1.10% | 3,162 |
| Apr 9, 2026 | 29.27 | 29.70 | 29.25 | 29.60 | 29.60 | 0.94% | 5,916 |
| Apr 8, 2026 | 29.43 | 29.43 | 29.22 | 29.33 | 29.32 | 2.72% | 2,233 |
| Apr 7, 2026 | 28.32 | 28.55 | 28.07 | 28.55 | 28.55 | -0.75% | 3,975 |
| Apr 6, 2026 | 28.61 | 28.91 | 28.60 | 28.76 | 28.76 | 3.88% | 8,352 |
| Apr 2, 2026 | 27.33 | 27.79 | 27.32 | 27.69 | 27.69 | -1.63% | 5,495 |
| Apr 1, 2026 | 28.10 | 28.34 | 27.99 | 28.15 | 28.15 | 0.91% | 6,886 |
| Mar 31, 2026 | 27.65 | 28.07 | 27.39 | 27.90 | 27.90 | 1.99% | 18,160 |
| Mar 30, 2026 | 27.91 | 27.91 | 27.28 | 27.35 | 27.35 | -2.63% | 8,403 |
| Mar 27, 2026 | 28.39 | 28.39 | 27.92 | 28.09 | 27.12 | -3.45% | 13,059 |
| Mar 26, 2026 | 29.42 | 29.43 | 28.98 | 29.10 | 28.09 | -2.60% | 6,435 |
| Mar 25, 2026 | 30.04 | 30.11 | 29.86 | 29.87 | 28.84 | 1.95% | 3,756 |
| Mar 24, 2026 | 29.88 | 29.92 | 29.28 | 29.30 | 28.29 | -1.90% | 3,046 |
| Mar 23, 2026 | 29.91 | 30.17 | 29.78 | 29.87 | 28.84 | 0.79% | 7,322 |
| Mar 20, 2026 | 29.59 | 29.63 | 29.41 | 29.63 | 28.61 | -0.02% | 3,534 |
| Mar 19, 2026 | 29.36 | 29.82 | 29.16 | 29.64 | 28.62 | -1.33% | 7,858 |
| Mar 18, 2026 | 30.57 | 30.59 | 30.00 | 30.04 | 29.00 | -4.08% | 10,485 |
| Mar 17, 2026 | 30.89 | 31.34 | 30.81 | 31.32 | 30.24 | 1.52% | 8,264 |
| Mar 16, 2026 | 30.75 | 30.92 | 30.53 | 30.85 | 29.78 | 3.31% | 7,911 |
| Mar 13, 2026 | 30.39 | 30.52 | 29.78 | 29.86 | 28.83 | 0.94% | 7,660 |
| Mar 12, 2026 | 29.53 | 29.58 | 29.24 | 29.58 | 28.56 | 0.13% | 2,423 |
| Mar 11, 2026 | 29.40 | 29.64 | 29.36 | 29.54 | 28.52 | 0.86% | 10,628 |
| Mar 10, 2026 | 29.68 | 29.89 | 29.15 | 29.29 | 28.28 | 1.63% | 7,014 |
| Mar 9, 2026 | 28.75 | 28.97 | 28.53 | 28.82 | 27.83 | 1.19% | 5,492 |
| Mar 6, 2026 | 28.80 | 28.85 | 28.35 | 28.48 | 27.50 | -4.24% | 9,726 |
| Mar 5, 2026 | 30.20 | 30.20 | 29.50 | 29.74 | 28.71 | -2.14% | 3,253 |
| Mar 4, 2026 | 29.70 | 30.45 | 29.70 | 30.39 | 29.34 | 7.42% | 8,488 |
| Mar 3, 2026 | 27.76 | 28.38 | 27.71 | 28.29 | 27.31 | -1.38% | 14,241 |
| Mar 2, 2026 | 27.20 | 28.92 | 27.14 | 28.69 | 27.70 | 5.50% | 10,822 |
| Feb 27, 2026 | 27.41 | 27.50 | 27.05 | 27.19 | 26.25 | -2.85% | 11,940 |
| Feb 26, 2026 | 28.04 | 28.19 | 27.18 | 27.99 | 27.02 | -4.82% | 5,180 |
| Feb 25, 2026 | 28.27 | 29.42 | 28.14 | 29.41 | 27.51 | 7.13% | 6,503 |
| Feb 24, 2026 | 26.85 | 27.49 | 26.70 | 27.45 | 25.68 | 0.26% | 15,746 |
| Feb 23, 2026 | 28.07 | 28.12 | 27.27 | 27.38 | 25.61 | -4.63% | 20,681 |
| Feb 20, 2026 | 28.41 | 28.78 | 28.39 | 28.71 | 26.86 | 0.57% | 13,783 |
| Feb 19, 2026 | 28.04 | 28.55 | 27.92 | 28.55 | 26.71 | 1.29% | 13,022 |
| Feb 18, 2026 | 28.50 | 28.86 | 28.10 | 28.19 | 26.37 | -1.76% | 9,814 |
| Feb 17, 2026 | 28.83 | 28.94 | 28.32 | 28.69 | 26.84 | -1.19% | 7,236 |
| Feb 13, 2026 | 28.46 | 29.29 | 28.42 | 29.04 | 27.16 | 4.89% | 6,591 |
| Feb 12, 2026 | 28.76 | 28.85 | 27.68 | 27.68 | 25.90 | -3.10% | 7,812 |
| Feb 11, 2026 | 28.86 | 29.00 | 27.93 | 28.57 | 26.72 | -1.31% | 11,001 |
| Feb 10, 2026 | 29.02 | 29.42 | 28.94 | 28.95 | 27.08 | -2.74% | 8,078 |