Amplify Bitcoin Max Income Covered Call ETF (BAGY)
BATS: BAGY · Real-Time Price · USD
23.60
+0.34 (1.44%)
At close: Oct 1, 2026, 4:00 PM EDT
23.63
+0.03 (0.12%)
After-hours: Oct 1, 2026, 8:00 PM EDT
BAGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 23.38 | 23.63 | 23.38 | 23.60 | 23.60 | 1.46% | 1,781 |
| Sep 30, 2026 | 23.48 | 23.54 | 23.26 | 23.26 | 23.26 | 0.11% | 4,262 |
| Sep 29, 2026 | 23.48 | 23.48 | 23.04 | 23.23 | 23.23 | 0.39% | 5,577 |
| Sep 28, 2026 | 23.90 | 24.07 | 23.71 | 23.78 | 23.14 | -0.97% | 11,042 |
| Sep 25, 2026 | 24.05 | 24.05 | 23.84 | 24.01 | 23.37 | -0.65% | 3,189 |
| Sep 24, 2026 | 24.16 | 24.23 | 24.16 | 24.17 | 23.52 | 0.15% | 2,377 |
| Sep 23, 2026 | 24.41 | 24.46 | 23.95 | 24.13 | 23.48 | -1.95% | 2,825 |
| Sep 22, 2026 | 24.60 | 24.64 | 24.60 | 24.62 | 23.95 | 0.02% | 3,138 |
| Sep 21, 2026 | 24.59 | 24.62 | 24.56 | 24.61 | 23.95 | 0.71% | 6,614 |
| Sep 18, 2026 | 24.25 | 24.45 | 24.25 | 24.44 | 23.78 | 4.06% | 4,521 |
| Sep 17, 2026 | 23.52 | 23.59 | 23.48 | 23.48 | 22.85 | 1.12% | 3,053 |
| Sep 16, 2026 | 23.05 | 23.22 | 23.05 | 23.22 | 22.60 | 0.25% | 3,490 |
| Sep 15, 2026 | 23.39 | 23.57 | 22.70 | 23.17 | 22.54 | -4.81% | 2,571 |
| Sep 14, 2026 | 23.89 | 24.37 | 23.89 | 24.34 | 23.68 | 2.75% | 2,335 |
| Sep 11, 2026 | 24.28 | 24.29 | 23.67 | 23.69 | 23.05 | 0.55% | 3,036 |
| Sep 10, 2026 | 23.46 | 23.59 | 23.44 | 23.56 | 22.92 | -1.58% | 4,186 |
| Sep 9, 2026 | 24.30 | 24.30 | 23.94 | 23.94 | 23.29 | 0.02% | 2,011 |
| Sep 8, 2026 | 23.75 | 24.16 | 23.75 | 23.93 | 23.29 | -1.74% | 6,569 |
| Sep 4, 2026 | 24.14 | 24.35 | 24.12 | 24.35 | 23.70 | -1.06% | 3,965 |
| Sep 3, 2026 | 23.88 | 24.62 | 23.87 | 24.62 | 23.95 | 5.24% | 6,625 |
| Sep 2, 2026 | 23.38 | 23.40 | 23.30 | 23.39 | 22.76 | -0.05% | 7,315 |
| Sep 1, 2026 | 23.65 | 23.81 | 23.27 | 23.40 | 22.77 | -2.66% | 6,521 |
| Aug 31, 2026 | 23.63 | 24.16 | 23.63 | 24.04 | 23.39 | 2.43% | 3,699 |
| Aug 28, 2026 | 24.12 | 24.30 | 23.45 | 23.47 | 22.84 | -3.61% | 6,943 |
| Aug 27, 2026 | 24.68 | 25.06 | 24.68 | 24.96 | 23.69 | 2.34% | 4,287 |
| Aug 26, 2026 | 24.31 | 24.39 | 24.17 | 24.39 | 23.15 | -0.39% | 4,124 |
| Aug 25, 2026 | 24.49 | 24.52 | 24.45 | 24.48 | 23.24 | -0.06% | 5,573 |
| Aug 24, 2026 | 24.55 | 24.55 | 24.45 | 24.50 | 23.25 | 0.39% | 11,740 |
| Aug 21, 2026 | 24.50 | 24.51 | 24.37 | 24.40 | 23.16 | -0.14% | 7,854 |
| Aug 20, 2026 | 24.40 | 24.46 | 24.38 | 24.44 | 23.20 | 1.51% | 4,439 |
| Aug 19, 2026 | 23.29 | 24.30 | 23.29 | 24.07 | 22.85 | 4.09% | 5,554 |
| Aug 18, 2026 | 22.97 | 23.20 | 22.97 | 23.13 | 21.95 | 0.65% | 1,760 |
| Aug 17, 2026 | 22.56 | 23.05 | 22.56 | 22.98 | 21.81 | 2.62% | 2,372 |
| Aug 14, 2026 | 22.23 | 22.39 | 22.21 | 22.39 | 21.25 | -0.74% | 3,005 |
| Aug 13, 2026 | 22.77 | 22.79 | 22.40 | 22.56 | 21.41 | 0.12% | 3,550 |
| Aug 12, 2026 | 22.73 | 22.73 | 22.53 | 22.53 | 21.39 | -0.19% | 1,067 |
| Aug 11, 2026 | 22.83 | 22.83 | 22.47 | 22.57 | 21.43 | -0.88% | 1,852 |
| Aug 10, 2026 | 23.13 | 23.13 | 22.73 | 22.77 | 21.62 | -1.85% | 4,995 |
| Aug 7, 2026 | 23.12 | 23.20 | 23.07 | 23.20 | 22.02 | 1.07% | 1,487 |
| Aug 6, 2026 | 22.94 | 22.99 | 22.93 | 22.95 | 21.79 | -0.67% | 3,548 |
| Aug 5, 2026 | 22.78 | 23.11 | 22.78 | 23.11 | 21.94 | 1.06% | 2,500 |
| Aug 4, 2026 | 22.63 | 22.87 | 22.60 | 22.87 | 21.71 | 0.76% | 6,139 |
| Aug 3, 2026 | 22.23 | 22.74 | 22.17 | 22.69 | 21.54 | 1.66% | 6,769 |
| Jul 31, 2026 | 22.59 | 22.59 | 22.18 | 22.32 | 21.19 | -3.04% | 7,557 |
| Jul 30, 2026 | 23.02 | 23.04 | 22.93 | 23.02 | 21.85 | 2.20% | 1,870 |
| Jul 29, 2026 | 23.40 | 23.40 | 23.10 | 23.10 | 21.38 | -0.26% | 4,274 |
| Jul 28, 2026 | 22.96 | 23.17 | 22.78 | 23.17 | 21.44 | -2.15% | 6,456 |
| Jul 27, 2026 | 23.65 | 23.76 | 23.50 | 23.68 | 21.91 | 1.54% | 5,381 |
| Jul 24, 2026 | 23.23 | 23.32 | 23.18 | 23.32 | 21.58 | -0.85% | 822 |
| Jul 23, 2026 | 23.63 | 23.63 | 23.52 | 23.52 | 21.76 | -1.95% | 1,776 |