Amplify Bitcoin Max Income Covered Call ETF (BAGY)
BATS: BAGY · Real-Time Price · USD
31.03
-0.42 (-1.35%)
At close: May 13, 2026, 4:00 PM EDT
31.03
0.00 (0.00%)
After-hours: May 13, 2026, 4:10 PM EDT
BAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 31.11 | 31.46 | 30.76 | 30.99 | - | -1.50% | 4,427 |
| May 12, 2026 | 31.43 | 31.47 | 31.22 | 31.46 | 31.46 | -1.72% | 5,959 |
| May 11, 2026 | 31.63 | 32.01 | 31.60 | 32.01 | 32.01 | 2.49% | 8,728 |
| May 8, 2026 | 31.03 | 31.28 | 31.03 | 31.23 | 31.23 | 0.20% | 7,229 |
| May 7, 2026 | 31.34 | 31.37 | 31.02 | 31.17 | 31.17 | -1.64% | 5,147 |
| May 6, 2026 | 31.80 | 31.80 | 31.59 | 31.69 | 31.69 | -0.35% | 11,988 |
| May 5, 2026 | 31.79 | 31.81 | 31.72 | 31.80 | 31.80 | 0.52% | 5,926 |
| May 4, 2026 | 31.40 | 31.64 | 31.36 | 31.64 | 31.64 | 1.28% | 10,624 |
| May 1, 2026 | 31.17 | 31.31 | 31.13 | 31.23 | 31.23 | 2.35% | 13,602 |
| Apr 30, 2026 | 30.46 | 30.55 | 30.40 | 30.52 | 30.52 | 1.36% | 7,547 |
| Apr 29, 2026 | 30.69 | 30.69 | 30.11 | 30.11 | 30.11 | -4.36% | 3,105 |
| Apr 28, 2026 | 31.34 | 31.48 | 31.20 | 31.48 | 30.53 | -0.33% | 8,288 |
| Apr 27, 2026 | 32.00 | 32.18 | 31.58 | 31.58 | 30.63 | -1.18% | 13,492 |
| Apr 24, 2026 | 32.14 | 32.23 | 31.90 | 31.96 | 31.00 | -0.09% | 11,684 |
| Apr 23, 2026 | 31.89 | 32.24 | 31.75 | 31.99 | 31.03 | -1.12% | 10,243 |
| Apr 22, 2026 | 32.08 | 32.35 | 32.00 | 32.35 | 31.38 | 5.31% | 4,113 |
| Apr 21, 2026 | 31.08 | 31.22 | 30.72 | 30.72 | 29.79 | -1.54% | 6,883 |
| Apr 20, 2026 | 30.74 | 31.20 | 30.65 | 31.20 | 30.26 | -0.85% | 6,049 |
| Apr 17, 2026 | 31.15 | 31.54 | 31.15 | 31.47 | 30.52 | 2.37% | 4,796 |
| Apr 16, 2026 | 30.45 | 30.74 | 30.14 | 30.74 | 29.81 | 0.48% | 1,971 |
| Apr 15, 2026 | 30.21 | 30.59 | 30.20 | 30.59 | 29.67 | 0.93% | 3,054 |
| Apr 14, 2026 | 30.27 | 30.32 | 30.21 | 30.31 | 29.40 | 0.70% | 2,381 |
| Apr 13, 2026 | 29.46 | 30.13 | 29.46 | 30.10 | 29.19 | 0.58% | 4,872 |
| Apr 10, 2026 | 29.60 | 29.93 | 29.60 | 29.93 | 29.03 | 1.10% | 3,162 |
| Apr 9, 2026 | 29.27 | 29.70 | 29.25 | 29.60 | 28.71 | 0.94% | 5,916 |
| Apr 8, 2026 | 29.43 | 29.43 | 29.22 | 29.33 | 28.44 | 2.72% | 2,233 |
| Apr 7, 2026 | 28.32 | 28.55 | 28.07 | 28.55 | 27.69 | -0.75% | 3,975 |
| Apr 6, 2026 | 28.61 | 28.91 | 28.60 | 28.76 | 27.90 | 3.88% | 8,352 |
| Apr 2, 2026 | 27.33 | 27.79 | 27.32 | 27.69 | 26.86 | -1.63% | 5,495 |
| Apr 1, 2026 | 28.10 | 28.34 | 27.99 | 28.15 | 27.30 | 0.91% | 6,886 |
| Mar 31, 2026 | 27.65 | 28.07 | 27.39 | 27.90 | 27.06 | 1.99% | 18,160 |
| Mar 30, 2026 | 27.91 | 27.91 | 27.28 | 27.35 | 26.53 | -2.63% | 8,403 |
| Mar 27, 2026 | 28.39 | 28.39 | 27.92 | 28.09 | 26.30 | -3.45% | 13,059 |
| Mar 26, 2026 | 29.42 | 29.43 | 28.98 | 29.10 | 27.25 | -2.60% | 6,435 |
| Mar 25, 2026 | 30.04 | 30.11 | 29.86 | 29.87 | 27.97 | 1.95% | 3,756 |
| Mar 24, 2026 | 29.88 | 29.92 | 29.28 | 29.30 | 27.44 | -1.90% | 3,046 |
| Mar 23, 2026 | 29.91 | 30.17 | 29.78 | 29.87 | 27.97 | 0.79% | 7,322 |
| Mar 20, 2026 | 29.59 | 29.63 | 29.41 | 29.63 | 27.75 | -0.02% | 3,534 |
| Mar 19, 2026 | 29.36 | 29.82 | 29.16 | 29.64 | 27.76 | -1.33% | 7,858 |
| Mar 18, 2026 | 30.57 | 30.59 | 30.00 | 30.04 | 28.13 | -4.08% | 10,485 |
| Mar 17, 2026 | 30.89 | 31.34 | 30.81 | 31.32 | 29.33 | 1.52% | 8,264 |
| Mar 16, 2026 | 30.75 | 30.92 | 30.53 | 30.85 | 28.89 | 3.31% | 7,911 |
| Mar 13, 2026 | 30.39 | 30.52 | 29.78 | 29.86 | 27.96 | 0.94% | 7,660 |
| Mar 12, 2026 | 29.53 | 29.58 | 29.24 | 29.58 | 27.70 | 0.13% | 2,423 |
| Mar 11, 2026 | 29.40 | 29.64 | 29.36 | 29.54 | 27.66 | 0.86% | 10,628 |
| Mar 10, 2026 | 29.68 | 29.89 | 29.15 | 29.29 | 27.43 | 1.63% | 7,014 |
| Mar 9, 2026 | 28.75 | 28.97 | 28.53 | 28.82 | 26.99 | 1.19% | 5,492 |
| Mar 6, 2026 | 28.80 | 28.85 | 28.35 | 28.48 | 26.67 | -4.24% | 9,726 |
| Mar 5, 2026 | 30.20 | 30.20 | 29.50 | 29.74 | 27.85 | -2.14% | 3,253 |
| Mar 4, 2026 | 29.70 | 30.45 | 29.70 | 30.39 | 28.46 | 7.42% | 8,488 |