Amplify Bitcoin Max Income Covered Call ETF (BAGY)
BATS: BAGY · Real-Time Price · USD
22.09
-0.43 (-1.93%)
Jun 29, 2026, 1:04 PM EDT - Market open
BAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 22.12 | 22.12 | 21.70 | 21.95 | - | -2.55% | 5,614 |
| Jun 26, 2026 | 22.46 | 22.69 | 22.46 | 22.52 | 22.52 | 0.96% | 3,333 |
| Jun 25, 2026 | 22.41 | 22.47 | 22.19 | 22.31 | 22.31 | -0.96% | 5,056 |
| Jun 24, 2026 | 23.17 | 23.20 | 22.22 | 22.53 | 22.52 | -4.22% | 6,600 |
| Jun 23, 2026 | 23.48 | 23.60 | 23.45 | 23.52 | 23.52 | -3.61% | 9,306 |
| Jun 22, 2026 | 24.54 | 24.79 | 24.35 | 24.40 | 24.40 | 2.77% | 3,687 |
| Jun 18, 2026 | 24.17 | 24.21 | 23.45 | 23.74 | 23.74 | -2.16% | 2,770 |
| Jun 17, 2026 | 24.66 | 24.97 | 24.27 | 24.27 | 24.27 | -2.22% | 2,674 |
| Jun 16, 2026 | 24.72 | 24.82 | 24.72 | 24.82 | 24.82 | 0.39% | 1,766 |
| Jun 15, 2026 | 24.72 | 24.79 | 24.67 | 24.72 | 24.72 | 3.13% | 16,032 |
| Jun 12, 2026 | 23.82 | 24.05 | 23.82 | 23.97 | 23.97 | 0.42% | 4,677 |
| Jun 11, 2026 | 23.55 | 23.87 | 23.55 | 23.87 | 23.87 | 2.77% | 2,013 |
| Jun 10, 2026 | 23.23 | 23.40 | 23.14 | 23.23 | 23.23 | -0.04% | 1,530 |
| Jun 9, 2026 | 23.41 | 23.41 | 22.78 | 23.24 | 23.24 | -2.35% | 14,251 |
| Jun 8, 2026 | 23.79 | 24.08 | 23.75 | 23.79 | 23.79 | 6.03% | 8,221 |
| Jun 5, 2026 | 23.28 | 23.28 | 21.95 | 22.44 | 22.44 | -6.07% | 10,421 |
| Jun 4, 2026 | 23.77 | 24.15 | 23.62 | 23.89 | 23.89 | -2.81% | 13,725 |
| Jun 3, 2026 | 25.24 | 25.24 | 24.54 | 24.58 | 24.58 | -2.73% | 10,519 |
| Jun 2, 2026 | 26.06 | 26.06 | 24.96 | 25.27 | 25.27 | -6.53% | 23,573 |
| Jun 1, 2026 | 27.19 | 27.23 | 26.76 | 27.04 | 27.04 | -3.11% | 16,114 |
| May 29, 2026 | 27.73 | 28.06 | 27.52 | 27.90 | 27.90 | 0.24% | 7,383 |
| May 28, 2026 | 27.63 | 27.89 | 27.55 | 27.84 | 27.84 | -2.31% | 7,232 |
| May 27, 2026 | 29.19 | 29.40 | 29.17 | 29.23 | 28.49 | -1.46% | 13,010 |
| May 26, 2026 | 30.03 | 30.34 | 29.60 | 29.67 | 28.92 | 0.33% | 11,008 |
| May 22, 2026 | 30.00 | 30.00 | 29.57 | 29.57 | 28.82 | -2.47% | 3,590 |
| May 21, 2026 | 30.13 | 30.38 | 29.99 | 30.32 | 29.55 | 0.16% | 3,879 |
| May 20, 2026 | 30.03 | 30.27 | 30.03 | 30.27 | 29.50 | 1.26% | 5,448 |
| May 19, 2026 | 29.75 | 29.98 | 29.69 | 29.89 | 29.14 | -0.06% | 3,087 |
| May 18, 2026 | 30.02 | 30.05 | 29.64 | 29.91 | 29.15 | -3.08% | 10,914 |
| May 15, 2026 | 31.16 | 31.16 | 30.86 | 30.86 | 30.08 | -2.95% | 3,290 |
| May 14, 2026 | 31.15 | 31.87 | 31.15 | 31.80 | 30.99 | 2.47% | 11,736 |
| May 13, 2026 | 31.11 | 31.11 | 30.77 | 31.03 | 30.25 | -1.35% | 4,436 |
| May 12, 2026 | 31.43 | 31.47 | 31.22 | 31.46 | 30.66 | -1.72% | 5,959 |
| May 11, 2026 | 31.63 | 32.01 | 31.60 | 32.01 | 31.20 | 2.49% | 8,728 |
| May 8, 2026 | 31.03 | 31.28 | 31.03 | 31.23 | 30.44 | 0.20% | 7,229 |
| May 7, 2026 | 31.34 | 31.37 | 31.02 | 31.17 | 30.38 | -1.64% | 5,147 |
| May 6, 2026 | 31.80 | 31.80 | 31.59 | 31.69 | 30.89 | -0.35% | 11,988 |
| May 5, 2026 | 31.79 | 31.81 | 31.72 | 31.80 | 31.00 | 0.52% | 5,926 |
| May 4, 2026 | 31.40 | 31.64 | 31.36 | 31.64 | 30.83 | 1.29% | 10,624 |
| May 1, 2026 | 31.17 | 31.31 | 31.13 | 31.23 | 30.44 | 2.35% | 13,602 |
| Apr 30, 2026 | 30.46 | 30.55 | 30.40 | 30.52 | 29.74 | 1.36% | 7,547 |
| Apr 29, 2026 | 30.69 | 30.69 | 30.11 | 30.11 | 29.35 | -1.39% | 3,105 |
| Apr 28, 2026 | 31.34 | 31.48 | 31.20 | 31.48 | 29.76 | -0.33% | 8,288 |
| Apr 27, 2026 | 32.00 | 32.18 | 31.58 | 31.58 | 29.86 | -1.18% | 13,492 |
| Apr 24, 2026 | 32.14 | 32.23 | 31.90 | 31.96 | 30.21 | -0.09% | 11,684 |
| Apr 23, 2026 | 31.89 | 32.24 | 31.75 | 31.99 | 30.24 | -1.12% | 10,243 |
| Apr 22, 2026 | 32.08 | 32.35 | 32.00 | 32.35 | 30.58 | 5.31% | 4,113 |
| Apr 21, 2026 | 31.08 | 31.22 | 30.72 | 30.72 | 29.04 | -1.54% | 6,883 |
| Apr 20, 2026 | 30.74 | 31.20 | 30.65 | 31.20 | 29.49 | -0.85% | 6,049 |
| Apr 17, 2026 | 31.15 | 31.54 | 31.15 | 31.47 | 29.75 | 2.37% | 4,796 |
| Apr 16, 2026 | 30.45 | 30.74 | 30.14 | 30.74 | 29.06 | 0.48% | 1,971 |
| Apr 15, 2026 | 30.21 | 30.59 | 30.20 | 30.59 | 28.92 | 0.93% | 3,054 |
| Apr 14, 2026 | 30.27 | 30.32 | 30.21 | 30.31 | 28.65 | 0.70% | 2,381 |
| Apr 13, 2026 | 29.46 | 30.13 | 29.46 | 30.10 | 28.45 | 0.58% | 4,872 |
| Apr 10, 2026 | 29.60 | 29.93 | 29.60 | 29.93 | 28.29 | 1.10% | 3,162 |
| Apr 9, 2026 | 29.27 | 29.70 | 29.25 | 29.60 | 27.98 | 0.94% | 5,916 |
| Apr 8, 2026 | 29.43 | 29.43 | 29.22 | 29.33 | 27.72 | 2.72% | 2,233 |
| Apr 7, 2026 | 28.32 | 28.55 | 28.07 | 28.55 | 26.99 | -0.75% | 3,975 |
| Apr 6, 2026 | 28.61 | 28.91 | 28.60 | 28.76 | 27.19 | 3.88% | 8,352 |
| Apr 2, 2026 | 27.33 | 27.79 | 27.32 | 27.69 | 26.18 | -1.63% | 5,495 |
| Apr 1, 2026 | 28.10 | 28.34 | 27.99 | 28.15 | 26.61 | 0.91% | 6,886 |
| Mar 31, 2026 | 27.65 | 28.07 | 27.39 | 27.90 | 26.37 | 1.99% | 18,160 |
| Mar 30, 2026 | 27.91 | 27.91 | 27.28 | 27.35 | 25.86 | 0.85% | 8,403 |
| Mar 27, 2026 | 28.39 | 28.39 | 27.92 | 28.09 | 25.64 | -3.46% | 13,059 |
| Mar 26, 2026 | 29.42 | 29.43 | 28.98 | 29.10 | 26.56 | -2.59% | 6,435 |
| Mar 25, 2026 | 30.04 | 30.11 | 29.86 | 29.87 | 27.26 | 1.95% | 3,756 |
| Mar 24, 2026 | 29.88 | 29.92 | 29.28 | 29.30 | 26.74 | -1.90% | 3,046 |
| Mar 23, 2026 | 29.91 | 30.17 | 29.78 | 29.87 | 27.26 | 0.79% | 7,322 |
| Mar 20, 2026 | 29.59 | 29.63 | 29.41 | 29.63 | 27.05 | -0.02% | 3,534 |
| Mar 19, 2026 | 29.36 | 29.82 | 29.16 | 29.64 | 27.05 | -1.33% | 7,858 |
| Mar 18, 2026 | 30.57 | 30.59 | 30.00 | 30.04 | 27.42 | -4.08% | 10,485 |
| Mar 17, 2026 | 30.89 | 31.34 | 30.81 | 31.32 | 28.58 | 1.52% | 8,264 |
| Mar 16, 2026 | 30.75 | 30.92 | 30.53 | 30.85 | 28.16 | 3.31% | 7,911 |
| Mar 13, 2026 | 30.39 | 30.52 | 29.78 | 29.86 | 27.25 | 0.94% | 7,660 |
| Mar 12, 2026 | 29.53 | 29.58 | 29.24 | 29.58 | 27.00 | 0.13% | 2,423 |
| Mar 11, 2026 | 29.40 | 29.64 | 29.36 | 29.54 | 26.96 | 0.86% | 10,628 |
| Mar 10, 2026 | 29.68 | 29.89 | 29.15 | 29.29 | 26.73 | 1.63% | 7,014 |
| Mar 9, 2026 | 28.75 | 28.97 | 28.53 | 28.82 | 26.30 | 1.19% | 5,492 |
| Mar 6, 2026 | 28.80 | 28.85 | 28.35 | 28.48 | 25.99 | -4.24% | 9,726 |
| Mar 5, 2026 | 30.20 | 30.20 | 29.50 | 29.74 | 27.14 | -2.14% | 3,253 |
| Mar 4, 2026 | 29.70 | 30.45 | 29.70 | 30.39 | 27.74 | 7.42% | 8,488 |
| Mar 3, 2026 | 27.76 | 28.38 | 27.71 | 28.29 | 25.82 | -1.39% | 14,241 |
| Mar 2, 2026 | 27.20 | 28.92 | 27.14 | 28.69 | 26.18 | 5.50% | 10,822 |
| Feb 27, 2026 | 27.41 | 27.50 | 27.05 | 27.19 | 24.82 | -2.85% | 11,940 |
| Feb 26, 2026 | 28.04 | 28.19 | 27.18 | 27.99 | 25.55 | -1.77% | 5,180 |
| Feb 25, 2026 | 28.27 | 29.42 | 28.14 | 29.41 | 26.01 | 7.13% | 6,503 |
| Feb 24, 2026 | 26.85 | 27.49 | 26.70 | 27.45 | 24.28 | 0.26% | 15,746 |
| Feb 23, 2026 | 28.07 | 28.12 | 27.27 | 27.38 | 24.21 | -4.63% | 20,681 |
| Feb 20, 2026 | 28.41 | 28.78 | 28.39 | 28.71 | 25.39 | 0.57% | 13,783 |
| Feb 19, 2026 | 28.04 | 28.55 | 27.92 | 28.55 | 25.25 | 1.29% | 13,022 |
| Feb 18, 2026 | 28.50 | 28.86 | 28.10 | 28.19 | 24.93 | -1.76% | 9,814 |
| Feb 17, 2026 | 28.83 | 28.94 | 28.32 | 28.69 | 25.37 | -1.19% | 7,236 |
| Feb 13, 2026 | 28.46 | 29.29 | 28.42 | 29.04 | 25.68 | 4.89% | 6,591 |
| Feb 12, 2026 | 28.76 | 28.85 | 27.68 | 27.68 | 24.48 | -3.10% | 7,812 |
| Feb 11, 2026 | 28.86 | 29.00 | 27.93 | 28.57 | 25.26 | -1.31% | 11,001 |
| Feb 10, 2026 | 29.02 | 29.42 | 28.94 | 28.95 | 25.60 | -2.74% | 8,078 |
| Feb 9, 2026 | 29.00 | 29.76 | 29.00 | 29.76 | 26.32 | 0.83% | 6,299 |
| Feb 6, 2026 | 28.79 | 29.91 | 28.63 | 29.52 | 26.10 | 11.18% | 30,117 |
| Feb 5, 2026 | 29.50 | 29.63 | 26.55 | 26.55 | 23.48 | -13.55% | 9,172 |
| Feb 4, 2026 | 31.18 | 31.18 | 30.22 | 30.71 | 27.16 | -3.57% | 15,470 |