Amplify Bitcoin Max Income Covered Call ETF (BAGY)
BATS: BAGY · Real-Time Price · USD
37.97
-1.18 (-3.01%)
Dec 5, 2025, 4:00 PM EST - Market closed
BAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.51 | 38.75 | 37.68 | 37.97 | 37.97 | -3.01% | 1,045 |
| Dec 4, 2025 | 39.38 | 39.38 | 39.00 | 39.15 | 39.15 | -0.20% | 723 |
| Dec 3, 2025 | 39.20 | 39.50 | 38.94 | 39.23 | 39.23 | 1.99% | 4,504 |
| Dec 2, 2025 | 37.42 | 38.95 | 37.42 | 38.46 | 38.46 | 6.41% | 14,055 |
| Dec 1, 2025 | 36.42 | 36.57 | 35.73 | 36.15 | 36.15 | -5.38% | 11,299 |
| Nov 28, 2025 | 38.32 | 38.32 | 38.11 | 38.20 | 38.20 | 0.78% | 8,134 |
| Nov 26, 2025 | 37.22 | 37.91 | 37.06 | 37.90 | 37.90 | -0.81% | 2,504 |
| Nov 25, 2025 | 38.02 | 38.35 | 37.74 | 38.21 | 37.06 | -0.92% | 5,053 |
| Nov 24, 2025 | 37.22 | 38.57 | 37.22 | 38.57 | 37.41 | 5.36% | 5,299 |
| Nov 21, 2025 | 36.22 | 37.03 | 35.79 | 36.60 | 35.50 | -2.35% | 23,743 |
| Nov 20, 2025 | 39.85 | 39.85 | 37.39 | 37.49 | 36.36 | -3.90% | 10,896 |
| Nov 19, 2025 | 39.92 | 40.47 | 38.63 | 39.01 | 37.83 | -4.04% | 7,823 |
| Nov 18, 2025 | 40.03 | 40.92 | 39.99 | 40.65 | 39.42 | 1.34% | 6,233 |
| Nov 17, 2025 | 41.70 | 41.70 | 39.87 | 40.11 | 38.90 | -2.17% | 18,392 |
| Nov 14, 2025 | 41.70 | 42.50 | 41.00 | 41.00 | 39.77 | -4.20% | 12,789 |
| Nov 13, 2025 | 44.98 | 45.30 | 42.80 | 42.80 | 41.51 | -4.15% | 7,472 |
| Nov 12, 2025 | 46.16 | 46.23 | 44.65 | 44.65 | 43.31 | -1.36% | 3,563 |
| Nov 11, 2025 | 45.88 | 45.88 | 45.27 | 45.27 | 43.90 | -2.77% | 2,113 |
| Nov 10, 2025 | 46.04 | 46.69 | 46.04 | 46.56 | 45.16 | 2.36% | 8,407 |
| Nov 7, 2025 | 43.62 | 45.48 | 43.32 | 45.48 | 44.11 | 3.20% | 6,459 |
| Nov 6, 2025 | 44.73 | 44.99 | 44.00 | 44.07 | 42.75 | -3.27% | 11,588 |
| Nov 5, 2025 | 44.90 | 45.78 | 44.84 | 45.56 | 44.19 | 3.71% | 5,043 |
| Nov 4, 2025 | 45.90 | 45.90 | 43.49 | 43.94 | 42.61 | -6.14% | 11,724 |
| Nov 3, 2025 | 47.44 | 47.61 | 46.65 | 46.81 | 45.40 | -2.95% | 9,410 |
| Oct 31, 2025 | 48.31 | 48.79 | 47.68 | 48.23 | 46.78 | 3.76% | 7,256 |
| Oct 30, 2025 | 47.57 | 47.57 | 46.49 | 46.49 | 45.08 | -7.02% | 8,561 |
| Oct 29, 2025 | 50.79 | 50.81 | 49.56 | 50.00 | 47.04 | -2.34% | 7,671 |
| Oct 28, 2025 | 51.49 | 51.89 | 51.20 | 51.20 | 48.17 | -0.42% | 24,331 |
| Oct 27, 2025 | 51.49 | 51.63 | 51.36 | 51.41 | 48.37 | 3.18% | 5,695 |
| Oct 24, 2025 | 49.67 | 49.83 | 49.65 | 49.83 | 46.88 | 0.83% | 1,768 |
| Oct 23, 2025 | 48.97 | 49.74 | 48.78 | 49.42 | 46.50 | 2.38% | 3,398 |
| Oct 22, 2025 | 48.21 | 48.58 | 48.10 | 48.27 | 45.41 | -2.42% | 10,241 |
| Oct 21, 2025 | 48.35 | 49.84 | 48.35 | 49.47 | 46.54 | 0.84% | 6,044 |
| Oct 20, 2025 | 48.94 | 49.19 | 48.69 | 49.06 | 46.15 | 3.04% | 7,042 |
| Oct 17, 2025 | 47.01 | 47.87 | 46.71 | 47.61 | 44.80 | -1.36% | 12,787 |
| Oct 16, 2025 | 49.66 | 49.77 | 48.00 | 48.26 | 45.41 | -3.43% | 12,184 |
| Oct 15, 2025 | 50.10 | 50.12 | 49.41 | 49.98 | 47.03 | -0.89% | 28,248 |
| Oct 14, 2025 | 49.64 | 50.59 | 49.03 | 50.43 | 47.45 | -2.95% | 15,823 |
| Oct 13, 2025 | 51.83 | 51.96 | 50.99 | 51.96 | 48.89 | -0.37% | 13,524 |
| Oct 10, 2025 | 54.71 | 54.98 | 52.00 | 52.15 | 49.07 | -4.01% | 14,568 |
| Oct 9, 2025 | 55.43 | 55.43 | 53.95 | 54.33 | 51.12 | -2.16% | 15,669 |
| Oct 8, 2025 | 54.80 | 55.87 | 54.80 | 55.53 | 52.25 | 1.54% | 12,882 |
| Oct 7, 2025 | 56.07 | 56.07 | 54.25 | 54.69 | 51.46 | -2.92% | 10,075 |
| Oct 6, 2025 | 55.75 | 56.71 | 55.74 | 56.34 | 53.01 | 2.35% | 41,106 |
| Oct 3, 2025 | 55.10 | 55.12 | 54.96 | 55.05 | 51.79 | -0.05% | 12,254 |
| Oct 2, 2025 | 54.86 | 55.07 | 54.86 | 55.07 | 51.81 | 0.42% | 7,171 |
| Oct 1, 2025 | 54.82 | 54.88 | 54.68 | 54.84 | 51.60 | 0.91% | 9,382 |
| Sep 30, 2025 | 54.00 | 54.41 | 53.93 | 54.34 | 51.13 | 0.23% | 18,515 |
| Sep 29, 2025 | 53.72 | 54.24 | 53.50 | 54.22 | 51.01 | 0.47% | 15,089 |
| Sep 26, 2025 | 53.91 | 54.56 | 53.74 | 53.96 | 49.33 | -0.19% | 19,593 |
| Sep 25, 2025 | 55.29 | 55.29 | 53.70 | 54.06 | 49.42 | -3.65% | 11,945 |
| Sep 24, 2025 | 55.88 | 56.40 | 55.88 | 56.11 | 51.29 | 1.71% | 10,542 |
| Sep 23, 2025 | 55.83 | 55.89 | 55.17 | 55.17 | 50.43 | -0.53% | 7,221 |
| Sep 22, 2025 | 55.76 | 56.06 | 55.39 | 55.46 | 50.70 | -2.59% | 15,768 |
| Sep 19, 2025 | 57.39 | 57.60 | 56.94 | 56.94 | 52.05 | -1.99% | 5,726 |
| Sep 18, 2025 | 58.01 | 58.39 | 58.01 | 58.10 | 53.11 | 1.70% | 5,431 |
| Sep 17, 2025 | 57.44 | 57.44 | 57.07 | 57.13 | 52.22 | -0.95% | 5,012 |
| Sep 16, 2025 | 57.09 | 57.73 | 56.70 | 57.68 | 52.73 | 1.15% | 15,884 |
| Sep 15, 2025 | 56.93 | 57.14 | 56.65 | 57.02 | 52.13 | -0.94% | 7,788 |
| Sep 12, 2025 | 56.95 | 57.63 | 56.88 | 57.56 | 52.62 | 1.94% | 4,686 |
| Sep 11, 2025 | 56.10 | 56.52 | 56.10 | 56.46 | 51.62 | 1.08% | 5,823 |
| Sep 10, 2025 | 55.83 | 56.16 | 55.66 | 55.86 | 51.07 | 1.86% | 8,784 |
| Sep 9, 2025 | 55.45 | 55.64 | 54.47 | 54.84 | 50.13 | -0.54% | 8,588 |
| Sep 8, 2025 | 55.17 | 55.43 | 55.14 | 55.14 | 50.40 | 0.98% | 9,802 |
| Sep 5, 2025 | 54.75 | 54.89 | 53.94 | 54.60 | 49.92 | 1.93% | 12,804 |
| Sep 4, 2025 | 53.90 | 53.90 | 53.34 | 53.57 | 48.97 | -1.59% | 9,103 |
| Sep 3, 2025 | 53.92 | 54.56 | 53.92 | 54.43 | 49.76 | 1.40% | 10,202 |
| Sep 2, 2025 | 53.03 | 54.01 | 53.03 | 53.68 | 49.07 | 2.17% | 14,316 |
| Aug 29, 2025 | 53.75 | 53.75 | 52.54 | 52.54 | 48.03 | -3.86% | 20,877 |
| Aug 28, 2025 | 55.27 | 55.32 | 54.65 | 54.65 | 49.96 | -2.44% | 12,168 |
| Aug 27, 2025 | 55.55 | 56.21 | 55.55 | 56.02 | 49.94 | 1.02% | 12,986 |
| Aug 26, 2025 | 55.00 | 55.58 | 54.61 | 55.45 | 49.44 | 0.43% | 35,479 |
| Aug 25, 2025 | 55.76 | 56.34 | 55.17 | 55.21 | 49.22 | -5.31% | 18,906 |
| Aug 22, 2025 | 55.89 | 58.55 | 55.89 | 58.31 | 51.99 | 4.24% | 14,241 |
| Aug 21, 2025 | 56.62 | 56.72 | 55.92 | 55.94 | 49.87 | -1.92% | 6,514 |
| Aug 20, 2025 | 56.47 | 57.06 | 56.00 | 57.03 | 50.85 | 0.96% | 11,267 |
| Aug 19, 2025 | 57.91 | 57.91 | 56.35 | 56.49 | 50.36 | -2.85% | 11,794 |
| Aug 18, 2025 | 57.80 | 58.31 | 57.44 | 58.15 | 51.84 | -0.50% | 9,195 |
| Aug 15, 2025 | 59.09 | 59.09 | 58.27 | 58.44 | 52.10 | -0.87% | 10,023 |
| Aug 14, 2025 | 58.91 | 59.41 | 58.59 | 58.95 | 52.56 | -2.24% | 13,713 |
| Aug 13, 2025 | 59.89 | 60.31 | 59.74 | 60.31 | 53.77 | 1.39% | 8,815 |
| Aug 12, 2025 | 59.22 | 59.52 | 59.18 | 59.48 | 53.03 | 0.71% | 4,559 |
| Aug 11, 2025 | 59.13 | 59.65 | 59.06 | 59.06 | 52.65 | 1.74% | 6,576 |
| Aug 8, 2025 | 58.10 | 58.40 | 57.84 | 58.05 | 51.75 | -0.55% | 7,708 |
| Aug 7, 2025 | 57.81 | 58.37 | 57.69 | 58.37 | 52.04 | 1.86% | 7,391 |
| Aug 6, 2025 | 56.77 | 57.48 | 56.73 | 57.30 | 51.09 | 1.46% | 4,077 |
| Aug 5, 2025 | 56.86 | 56.87 | 56.00 | 56.48 | 50.35 | -0.88% | 5,687 |
| Aug 4, 2025 | 56.51 | 57.17 | 56.51 | 56.98 | 50.80 | 1.62% | 6,477 |
| Aug 1, 2025 | 57.47 | 57.47 | 56.00 | 56.07 | 49.99 | -3.43% | 13,228 |
| Jul 31, 2025 | 58.78 | 59.00 | 58.00 | 58.07 | 51.77 | -0.01% | 17,198 |
| Jul 30, 2025 | 58.30 | 58.80 | 57.55 | 58.07 | 51.77 | -2.79% | 10,892 |
| Jul 29, 2025 | 60.10 | 60.50 | 59.70 | 59.73 | 51.92 | -0.40% | 8,654 |
| Jul 28, 2025 | 59.93 | 60.18 | 59.75 | 59.97 | 52.13 | 1.10% | 11,055 |
| Jul 25, 2025 | 59.53 | 59.53 | 58.48 | 59.32 | 51.56 | -1.82% | 9,798 |
| Jul 24, 2025 | 59.87 | 60.68 | 59.80 | 60.42 | 52.52 | 0.63% | 9,058 |
| Jul 23, 2025 | 59.91 | 60.12 | 59.51 | 60.04 | 52.19 | -0.40% | 5,718 |
| Jul 22, 2025 | 60.40 | 60.59 | 60.08 | 60.28 | 52.40 | 2.02% | 5,234 |
| Jul 21, 2025 | 59.74 | 60.22 | 59.09 | 59.09 | 51.36 | -0.59% | 30,347 |
| Jul 18, 2025 | 60.21 | 60.21 | 59.34 | 59.44 | 51.67 | -1.13% | 8,822 |
| Jul 17, 2025 | 59.51 | 60.57 | 59.51 | 60.12 | 52.26 | -0.01% | 5,093 |