Amplify Fairlead Tactical Bitcoin ETF (BNAV)
BATS: BNAV · Real-Time Price · USD
31.25
0.00 (0.00%)
Aug 28, 2026, 4:00 PM EDT - Market closed
BNAV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 30.66 | 30.92 | 29.75 | 29.82 | 29.82 | -4.58% | 2,882 |
| Aug 27, 2026 | 31.46 | 31.73 | 31.25 | 31.25 | 31.25 | 2.81% | 8,026 |
| Aug 26, 2026 | 30.18 | 30.44 | 29.95 | 30.40 | 30.39 | -0.75% | 5,991 |
| Aug 25, 2026 | 30.83 | 31.02 | 30.63 | 30.63 | 30.63 | 0.23% | 7,592 |
| Aug 24, 2026 | 30.81 | 31.11 | 30.49 | 30.56 | 30.56 | 3.09% | 7,475 |
| Aug 21, 2026 | 29.45 | 29.96 | 29.13 | 29.64 | 29.64 | 8.83% | 7,699 |
| Aug 20, 2026 | 26.89 | 27.24 | 26.86 | 27.24 | 27.23 | 4.64% | 9,847 |
| Aug 19, 2026 | 24.99 | 26.23 | 24.99 | 26.03 | 26.03 | 4.17% | 7,851 |
| Aug 18, 2026 | 25.01 | 25.01 | 24.99 | 24.99 | 24.99 | 0.33% | 811 |
| Aug 17, 2026 | 24.70 | 24.90 | 24.70 | 24.90 | 24.90 | 1.71% | 579 |
| Aug 14, 2026 | 24.43 | 24.52 | 24.43 | 24.49 | 24.49 | -0.57% | 1,171 |
| Aug 13, 2026 | 24.71 | 24.71 | 24.57 | 24.63 | 24.63 | -0.02% | 1,480 |
| Aug 12, 2026 | 24.90 | 24.90 | 24.63 | 24.63 | 24.63 | -0.39% | 6,715 |
| Aug 11, 2026 | 24.91 | 24.95 | 24.71 | 24.73 | 24.73 | -1.35% | 3,451 |
| Aug 10, 2026 | 25.29 | 25.30 | 25.07 | 25.07 | 25.07 | -1.08% | 3,357 |
| Aug 7, 2026 | 25.49 | 25.69 | 25.20 | 25.34 | 25.34 | 0.58% | 13,879 |
| Aug 6, 2026 | 25.20 | 25.32 | 25.20 | 25.20 | 25.19 | -0.52% | 1,992 |
| Aug 5, 2026 | 25.13 | 25.33 | 25.13 | 25.33 | 25.33 | 0.43% | 3,462 |
| Aug 4, 2026 | 24.95 | 25.22 | 24.95 | 25.22 | 25.22 | 0.55% | 4,217 |
| Aug 3, 2026 | 24.93 | 25.14 | 24.91 | 25.08 | 25.08 | 1.04% | 13,290 |
| Jul 31, 2026 | 25.10 | 25.10 | 24.69 | 24.82 | 24.82 | -1.98% | 3,985 |
| Jul 30, 2026 | 25.34 | 25.38 | 25.23 | 25.33 | 25.32 | 1.58% | 8,616 |