Amplify Bitcoin Max Income Covered Call ETF (BAGY)

BATS: BAGY · Real-Time Price · USD

31.48

-0.10 (-0.33%)

At close: Apr 28, 2026, 4:00 PM EDT

31.48

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

BAGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.44	31.48	31.25	31.48	31.48	-0.33%	2,454
Apr 27, 2026	32.00	32.18	31.58	31.58	31.58	-1.18%	13,492
Apr 24, 2026	32.14	32.23	31.90	31.96	31.96	-0.09%	11,684
Apr 23, 2026	31.89	32.24	31.75	31.99	31.99	-1.12%	10,243
Apr 22, 2026	32.08	32.35	32.00	32.35	32.35	5.31%	4,113
Apr 21, 2026	31.08	31.22	30.72	30.72	30.72	-1.54%	6,883
Apr 20, 2026	30.74	31.20	30.65	31.20	31.20	-0.85%	6,049
Apr 17, 2026	31.15	31.54	31.15	31.47	31.47	2.37%	4,796
Apr 16, 2026	30.45	30.74	30.14	30.74	30.74	0.48%	1,971
Apr 15, 2026	30.21	30.59	30.20	30.59	30.59	0.93%	3,054
Apr 14, 2026	30.27	30.32	30.21	30.31	30.31	0.70%	2,381
Apr 13, 2026	29.46	30.13	29.46	30.10	30.10	0.58%	4,872
Apr 10, 2026	29.60	29.93	29.60	29.93	29.93	1.10%	3,162
Apr 9, 2026	29.27	29.70	29.25	29.60	29.60	0.94%	5,916
Apr 8, 2026	29.43	29.43	29.22	29.33	29.32	2.72%	2,233
Apr 7, 2026	28.32	28.55	28.07	28.55	28.55	-0.75%	3,975
Apr 6, 2026	28.61	28.91	28.60	28.76	28.76	3.88%	8,352
Apr 2, 2026	27.33	27.79	27.32	27.69	27.69	-1.63%	5,495
Apr 1, 2026	28.10	28.34	27.99	28.15	28.15	0.91%	6,886
Mar 31, 2026	27.65	28.07	27.39	27.90	27.90	1.99%	18,160
Mar 30, 2026	27.91	27.91	27.28	27.35	27.35	-2.63%	8,403
Mar 27, 2026	28.39	28.39	27.92	28.09	27.12	-3.45%	13,059
Mar 26, 2026	29.42	29.43	28.98	29.10	28.09	-2.60%	6,435
Mar 25, 2026	30.04	30.11	29.86	29.87	28.84	1.95%	3,756
Mar 24, 2026	29.88	29.92	29.28	29.30	28.29	-1.90%	3,046
Mar 23, 2026	29.91	30.17	29.78	29.87	28.84	0.79%	7,322
Mar 20, 2026	29.59	29.63	29.41	29.63	28.61	-0.02%	3,534
Mar 19, 2026	29.36	29.82	29.16	29.64	28.62	-1.33%	7,858
Mar 18, 2026	30.57	30.59	30.00	30.04	29.00	-4.08%	10,485
Mar 17, 2026	30.89	31.34	30.81	31.32	30.24	1.52%	8,264
Mar 16, 2026	30.75	30.92	30.53	30.85	29.78	3.31%	7,911
Mar 13, 2026	30.39	30.52	29.78	29.86	28.83	0.94%	7,660
Mar 12, 2026	29.53	29.58	29.24	29.58	28.56	0.13%	2,423
Mar 11, 2026	29.40	29.64	29.36	29.54	28.52	0.86%	10,628
Mar 10, 2026	29.68	29.89	29.15	29.29	28.28	1.63%	7,014
Mar 9, 2026	28.75	28.97	28.53	28.82	27.83	1.19%	5,492
Mar 6, 2026	28.80	28.85	28.35	28.48	27.50	-4.24%	9,726
Mar 5, 2026	30.20	30.20	29.50	29.74	28.71	-2.14%	3,253
Mar 4, 2026	29.70	30.45	29.70	30.39	29.34	7.42%	8,488
Mar 3, 2026	27.76	28.38	27.71	28.29	27.31	-1.38%	14,241
Mar 2, 2026	27.20	28.92	27.14	28.69	27.70	5.50%	10,822
Feb 27, 2026	27.41	27.50	27.05	27.19	26.25	-2.85%	11,940
Feb 26, 2026	28.04	28.19	27.18	27.99	27.02	-4.82%	5,180
Feb 25, 2026	28.27	29.42	28.14	29.41	27.51	7.13%	6,503
Feb 24, 2026	26.85	27.49	26.70	27.45	25.68	0.26%	15,746
Feb 23, 2026	28.07	28.12	27.27	27.38	25.61	-4.63%	20,681
Feb 20, 2026	28.41	28.78	28.39	28.71	26.86	0.57%	13,783
Feb 19, 2026	28.04	28.55	27.92	28.55	26.71	1.29%	13,022
Feb 18, 2026	28.50	28.86	28.10	28.19	26.37	-1.76%	9,814
Feb 17, 2026	28.83	28.94	28.32	28.69	26.84	-1.19%	7,236
Feb 13, 2026	28.46	29.29	28.42	29.04	27.16	4.89%	6,591
Feb 12, 2026	28.76	28.85	27.68	27.68	25.90	-3.10%	7,812
Feb 11, 2026	28.86	29.00	27.93	28.57	26.72	-1.31%	11,001
Feb 10, 2026	29.02	29.42	28.94	28.95	27.08	-2.74%	8,078
Feb 9, 2026	29.00	29.76	29.00	29.76	27.84	0.83%	6,299
Feb 6, 2026	28.79	29.91	28.63	29.52	27.61	11.18%	30,117
Feb 5, 2026	29.50	29.63	26.55	26.55	24.84	-13.55%	9,172
Feb 4, 2026	31.18	31.18	30.22	30.71	28.73	-3.57%	15,470
Feb 3, 2026	32.65	32.65	30.48	31.85	29.79	-2.18%	7,509
Feb 2, 2026	32.53	33.04	32.43	32.55	30.45	-6.43%	16,112
Jan 30, 2026	34.29	35.06	34.13	34.79	32.55	-0.16%	22,013
Jan 29, 2026	36.35	36.40	34.56	34.85	32.60	-8.32%	22,291
Jan 28, 2026	38.37	38.38	37.97	38.01	34.49	-0.20%	11,605
Jan 27, 2026	37.80	38.09	37.30	38.09	34.56	2.08%	11,401
Jan 26, 2026	37.42	37.67	37.20	37.31	33.86	-1.96%	9,982
Jan 23, 2026	37.82	38.65	37.82	38.06	34.54	0.09%	3,440
Jan 22, 2026	37.91	38.03	37.80	38.03	34.50	-0.46%	1,178
Jan 21, 2026	37.99	38.29	37.58	38.20	34.67	0.71%	3,999
Jan 20, 2026	38.54	38.59	37.93	37.93	34.42	-5.95%	8,631
Jan 16, 2026	40.30	40.34	39.91	40.34	36.60	0.37%	3,310
Jan 15, 2026	40.46	40.69	40.19	40.19	36.47	-1.61%	3,455
Jan 14, 2026	40.67	40.84	40.55	40.84	37.06	2.62%	5,374
Jan 13, 2026	39.19	39.83	38.94	39.80	36.12	3.11%	8,129
Jan 12, 2026	38.14	38.82	38.14	38.60	35.03	1.34%	4,820
Jan 9, 2026	38.00	38.69	38.00	38.09	34.56	-0.58%	10,526
Jan 8, 2026	37.80	38.31	37.64	38.31	34.76	-0.15%	7,156
Jan 7, 2026	38.75	38.75	38.30	38.37	34.82	-1.09%	11,628
Jan 6, 2026	38.80	38.80	38.42	38.79	35.20	0.39%	6,662
Jan 5, 2026	38.36	38.71	38.36	38.64	35.06	2.90%	4,105
Jan 2, 2026	37.16	37.85	37.04	37.55	34.07	2.34%	7,837
Dec 31, 2025	37.09	37.09	36.60	36.69	33.29	-0.41%	15,727
Dec 30, 2025	36.87	37.29	36.84	36.84	33.43	-2.41%	35,744
Dec 29, 2025	37.72	38.08	37.68	37.75	33.23	-0.03%	11,325
Dec 26, 2025	38.26	38.30	37.57	37.76	33.23	0.32%	11,446
Dec 24, 2025	37.56	37.79	37.48	37.64	33.13	-0.48%	4,743
Dec 23, 2025	37.83	37.98	37.62	37.82	33.29	-0.70%	9,007
Dec 22, 2025	38.67	38.73	37.99	38.09	33.52	0.79%	3,990
Dec 19, 2025	37.77	37.99	37.63	37.79	33.26	3.39%	3,371
Dec 18, 2025	38.11	38.11	36.53	36.55	32.17	-1.06%	3,040
Dec 17, 2025	37.83	38.40	36.88	36.94	32.51	-1.76%	4,069
Dec 16, 2025	37.54	37.60	37.39	37.60	33.09	1.95%	3,142
Dec 15, 2025	38.52	38.52	36.80	36.88	32.46	-4.55%	4,858
Dec 12, 2025	39.49	39.61	38.43	38.64	34.01	-1.53%	3,570
Dec 11, 2025	38.47	39.24	38.44	39.24	34.54	-0.44%	2,880
Dec 10, 2025	39.10	39.60	39.09	39.41	34.69	-0.34%	2,770
Dec 9, 2025	39.89	40.00	39.53	39.55	34.81	2.49%	2,597
Dec 8, 2025	38.72	38.90	38.28	38.59	33.97	1.63%	4,829
Dec 5, 2025	38.51	38.69	37.60	37.97	33.42	-3.01%	5,154
Dec 4, 2025	39.19	39.31	38.78	39.15	34.46	-0.20%	2,850
Dec 3, 2025	39.20	39.64	39.00	39.23	34.53	1.99%	9,178