Amplify Fairlead Tactical Bitcoin ETF (BNAV)
BATS: BNAV · Real-Time Price · USD
31.92
+0.23 (0.73%)
Oct 9, 2026, 1:42 PM EDT - Market open
BNAV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 0.73% | 2,414 |
| Oct 8, 2026 | 31.89 | 31.89 | 31.67 | 31.69 | 31.69 | -1.52% | 4,907 |
| Oct 7, 2026 | 32.24 | 32.24 | 32.18 | 32.18 | 32.18 | -1.79% | 494 |
| Oct 6, 2026 | 33.05 | 33.05 | 32.76 | 32.76 | 32.76 | -0.11% | 328 |
| Oct 5, 2026 | 33.00 | 33.00 | 32.72 | 32.80 | 32.80 | 1.22% | 1,736 |
| Oct 2, 2026 | 32.74 | 32.74 | 32.37 | 32.41 | 32.41 | -0.37% | 1,418 |
| Oct 1, 2026 | 32.09 | 32.63 | 32.09 | 32.53 | 32.53 | 1.05% | 888 |
| Sep 30, 2026 | 32.10 | 32.42 | 32.10 | 32.19 | 32.19 | 0.10% | 1,752 |
| Sep 29, 2026 | 32.50 | 32.50 | 32.16 | 32.16 | 32.16 | 0.19% | 4,477 |
| Sep 28, 2026 | 31.91 | 32.65 | 31.86 | 32.10 | 32.09 | -1.00% | 5,463 |
| Sep 25, 2026 | 32.30 | 32.56 | 32.28 | 32.42 | 32.42 | -0.98% | 15,704 |
| Sep 24, 2026 | 32.54 | 32.86 | 32.54 | 32.74 | 32.74 | 0.15% | 16,389 |
| Sep 23, 2026 | 32.57 | 32.79 | 32.57 | 32.69 | 32.69 | -1.68% | 795 |
| Sep 22, 2026 | 33.18 | 33.26 | 33.18 | 33.25 | 33.25 | -0.08% | 1,014 |
| Sep 21, 2026 | 33.00 | 33.28 | 33.00 | 33.28 | 33.28 | 4.64% | 1,672 |
| Sep 18, 2026 | 31.12 | 31.80 | 31.12 | 31.80 | 31.80 | 4.31% | 3,324 |
| Sep 17, 2026 | 30.48 | 30.53 | 30.48 | 30.49 | 30.49 | 0.53% | 642 |
| Sep 16, 2026 | 30.16 | 30.33 | 30.16 | 30.33 | 30.33 | -0.13% | 470 |
| Sep 15, 2026 | 30.47 | 30.55 | 30.37 | 30.37 | 30.37 | -2.82% | 866 |
| Sep 14, 2026 | 31.12 | 31.32 | 31.02 | 31.25 | 31.25 | 1.66% | 4,774 |
| Sep 11, 2026 | 31.24 | 31.24 | 30.72 | 30.74 | 30.74 | 0.09% | 4,604 |
| Sep 10, 2026 | 30.68 | 30.77 | 30.68 | 30.71 | 30.71 | -0.86% | 4,656 |
| Sep 9, 2026 | 31.43 | 31.43 | 30.98 | 30.98 | 30.98 | -0.13% | 6,568 |
| Sep 8, 2026 | 30.95 | 31.02 | 30.78 | 31.02 | 31.01 | -1.25% | 1,999 |
| Sep 4, 2026 | 31.17 | 31.46 | 31.17 | 31.41 | 31.41 | -2.70% | 6,071 |
| Sep 3, 2026 | 30.97 | 32.28 | 30.97 | 32.28 | 32.28 | 8.82% | 11,203 |
| Sep 2, 2026 | 29.31 | 29.68 | 29.31 | 29.66 | 29.66 | 0.08% | 3,560 |
| Sep 1, 2026 | 30.04 | 30.04 | 29.40 | 29.64 | 29.64 | -3.12% | 7,968 |
| Aug 31, 2026 | 30.08 | 30.76 | 29.95 | 30.59 | 30.59 | 2.60% | 4,395 |
| 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 |