Amplify Bitcoin 2% Monthly Option Income ETF (BITY)
BATS: BITY · Real-Time Price · USD
31.59
-0.89 (-2.74%)
Mar 5, 2026, 2:05 PM EST - Market open
BITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 32.14 | 32.14 | 31.41 | 31.49 | - | -3.05% | 2,214 |
| Mar 4, 2026 | 31.49 | 32.74 | 31.49 | 32.48 | 32.48 | 7.34% | 3,329 |
| Mar 3, 2026 | 29.77 | 30.48 | 29.55 | 30.26 | 30.26 | -1.27% | 544 |
| Mar 2, 2026 | 29.02 | 31.00 | 29.02 | 30.65 | 30.65 | 5.44% | 10,157 |
| Feb 27, 2026 | 29.22 | 29.36 | 28.89 | 29.07 | 29.07 | -2.65% | 7,498 |
| Feb 26, 2026 | 30.53 | 30.53 | 29.59 | 29.86 | 29.86 | -4.23% | 7,822 |
| Feb 25, 2026 | 30.06 | 31.33 | 29.96 | 31.18 | 30.53 | 7.18% | 5,859 |
| Feb 24, 2026 | 28.49 | 29.13 | 28.41 | 29.09 | 28.48 | 0.10% | 6,035 |
| Feb 23, 2026 | 29.89 | 29.89 | 28.93 | 29.06 | 28.45 | -4.69% | 8,206 |
| Feb 20, 2026 | 30.24 | 30.66 | 30.05 | 30.49 | 29.85 | 0.56% | 16,167 |
| Feb 19, 2026 | 29.76 | 30.32 | 29.76 | 30.32 | 29.68 | 1.36% | 2,598 |
| Feb 18, 2026 | 30.35 | 30.63 | 29.87 | 29.91 | 29.28 | -1.80% | 6,192 |
| Feb 17, 2026 | 30.60 | 30.74 | 30.00 | 30.46 | 29.82 | -1.45% | 5,488 |
| Feb 13, 2026 | 30.32 | 31.10 | 30.28 | 30.91 | 30.26 | 5.00% | 7,798 |
| Feb 12, 2026 | 30.56 | 30.58 | 29.40 | 29.44 | 28.82 | -3.27% | 27,558 |
| Feb 11, 2026 | 30.61 | 30.61 | 29.67 | 30.43 | 29.79 | -1.39% | 8,612 |
| Feb 10, 2026 | 30.94 | 31.32 | 30.55 | 30.86 | 30.21 | -2.77% | 6,321 |
| Feb 9, 2026 | 30.94 | 31.85 | 30.80 | 31.74 | 31.07 | 1.05% | 8,914 |
| Feb 6, 2026 | 30.26 | 31.90 | 30.26 | 31.41 | 30.75 | 7.02% | 13,698 |
| Feb 5, 2026 | 31.44 | 31.57 | 29.35 | 29.35 | 28.73 | -10.59% | 19,674 |
| Feb 4, 2026 | 33.55 | 33.67 | 32.26 | 32.83 | 32.14 | -3.73% | 17,264 |
| Feb 3, 2026 | 34.87 | 34.87 | 33.19 | 34.10 | 33.38 | -1.84% | 23,681 |
| Feb 2, 2026 | 34.86 | 35.29 | 34.60 | 34.74 | 34.01 | -6.71% | 36,966 |
| Jan 30, 2026 | 36.85 | 37.34 | 36.57 | 37.24 | 36.46 | -0.40% | 11,628 |
| Jan 29, 2026 | 38.96 | 39.15 | 37.07 | 37.39 | 36.61 | -7.34% | 14,018 |
| Jan 28, 2026 | 40.65 | 40.70 | 40.22 | 40.35 | 38.71 | -0.15% | 9,524 |
| Jan 27, 2026 | 39.78 | 40.41 | 39.48 | 40.41 | 38.77 | 2.07% | 5,416 |
| Jan 26, 2026 | 39.60 | 40.07 | 39.49 | 39.59 | 37.98 | -1.93% | 10,898 |
| Jan 23, 2026 | 40.34 | 41.07 | 40.10 | 40.37 | 38.73 | -0.07% | 10,479 |
| Jan 22, 2026 | 40.28 | 40.54 | 40.11 | 40.40 | 38.76 | -0.57% | 7,276 |
| Jan 21, 2026 | 40.45 | 40.77 | 39.48 | 40.63 | 38.98 | 0.47% | 16,015 |
| Jan 20, 2026 | 41.01 | 41.09 | 40.29 | 40.44 | 38.80 | -5.81% | 8,157 |
| Jan 16, 2026 | 42.97 | 42.98 | 42.49 | 42.94 | 41.19 | 0.46% | 9,870 |
| Jan 15, 2026 | 43.29 | 43.38 | 42.74 | 42.74 | 41.01 | -1.99% | 8,790 |
| Jan 14, 2026 | 43.11 | 43.81 | 43.11 | 43.61 | 41.84 | 2.77% | 4,556 |
| Jan 13, 2026 | 41.70 | 42.55 | 41.58 | 42.43 | 40.71 | 3.26% | 14,727 |
| Jan 12, 2026 | 40.48 | 41.40 | 40.48 | 41.09 | 39.42 | 1.28% | 7,724 |
| Jan 9, 2026 | 40.74 | 41.20 | 40.57 | 40.57 | 38.92 | -0.47% | 4,624 |
| Jan 8, 2026 | 40.26 | 41.04 | 40.26 | 40.76 | 39.11 | -0.27% | 10,550 |
| Jan 7, 2026 | 41.04 | 41.13 | 40.76 | 40.87 | 39.21 | -1.40% | 5,394 |
| Jan 6, 2026 | 41.71 | 41.77 | 41.12 | 41.45 | 39.77 | -0.35% | 3,393 |
| Jan 5, 2026 | 41.11 | 41.72 | 41.11 | 41.60 | 39.91 | 3.66% | 8,552 |
| Jan 2, 2026 | 39.81 | 40.40 | 39.69 | 40.13 | 38.50 | 2.40% | 9,161 |
| Dec 31, 2025 | 39.81 | 39.81 | 39.15 | 39.19 | 37.60 | -0.32% | 8,113 |
| Dec 30, 2025 | 39.37 | 39.90 | 39.31 | 39.31 | 37.72 | -1.29% | 5,211 |
| Dec 29, 2025 | 40.18 | 40.18 | 39.80 | 39.82 | 37.44 | -0.41% | 13,718 |
| Dec 26, 2025 | 40.40 | 40.44 | 39.69 | 39.99 | 37.60 | 0.40% | 4,687 |
| Dec 24, 2025 | 39.72 | 39.91 | 39.65 | 39.83 | 37.45 | -0.45% | 2,082 |
| Dec 23, 2025 | 39.83 | 40.13 | 39.55 | 40.01 | 37.62 | -0.74% | 5,084 |
| Dec 22, 2025 | 41.06 | 41.14 | 40.14 | 40.31 | 37.90 | 0.65% | 11,868 |
| Dec 19, 2025 | 40.14 | 40.63 | 39.72 | 40.05 | 37.65 | 3.38% | 4,966 |
| Dec 18, 2025 | 40.48 | 40.49 | 38.65 | 38.74 | 36.42 | -1.16% | 8,563 |
| Dec 17, 2025 | 40.13 | 40.49 | 39.00 | 39.20 | 36.85 | -1.74% | 6,500 |
| Dec 16, 2025 | 39.84 | 39.92 | 39.71 | 39.89 | 37.50 | 1.84% | 2,734 |
| Dec 15, 2025 | 40.63 | 40.63 | 39.00 | 39.17 | 36.83 | -4.53% | 7,928 |
| Dec 12, 2025 | 41.90 | 42.00 | 40.85 | 41.03 | 38.58 | -1.84% | 13,961 |
| Dec 11, 2025 | 41.15 | 41.80 | 40.75 | 41.80 | 39.30 | -0.24% | 5,217 |
| Dec 10, 2025 | 41.65 | 42.70 | 41.62 | 41.90 | 39.39 | -0.90% | 10,782 |
| Dec 9, 2025 | 40.85 | 42.89 | 40.82 | 42.28 | 39.75 | 2.71% | 23,793 |
| Dec 8, 2025 | 41.42 | 41.42 | 40.65 | 41.16 | 38.70 | 1.41% | 9,312 |
| Dec 5, 2025 | 40.89 | 41.35 | 40.10 | 40.59 | 38.16 | -3.15% | 13,347 |
| Dec 4, 2025 | 41.90 | 41.95 | 41.62 | 41.91 | 39.40 | -0.10% | 12,632 |
| Dec 3, 2025 | 41.88 | 42.13 | 41.59 | 41.95 | 39.44 | 1.92% | 16,153 |
| Dec 2, 2025 | 40.13 | 41.61 | 40.13 | 41.16 | 38.70 | 5.64% | 5,978 |
| Dec 1, 2025 | 39.24 | 39.33 | 38.46 | 38.96 | 36.63 | -4.78% | 15,132 |
| Nov 28, 2025 | 41.26 | 41.26 | 40.90 | 40.92 | 38.47 | 1.20% | 5,168 |
| Nov 26, 2025 | 39.52 | 40.55 | 39.23 | 40.44 | 38.02 | 0.55% | 4,903 |
| Nov 25, 2025 | 39.97 | 40.44 | 39.80 | 40.21 | 37.05 | -1.37% | 4,313 |
| Nov 24, 2025 | 39.40 | 40.79 | 39.40 | 40.77 | 37.56 | 5.57% | 10,099 |
| Nov 21, 2025 | 38.24 | 38.96 | 37.71 | 38.62 | 35.58 | -2.27% | 9,859 |
| Nov 20, 2025 | 41.85 | 41.85 | 39.34 | 39.52 | 36.40 | -3.70% | 15,552 |
| Nov 19, 2025 | 42.30 | 42.30 | 40.79 | 41.04 | 37.80 | -3.89% | 6,695 |
| Nov 18, 2025 | 42.06 | 43.04 | 41.74 | 42.70 | 39.33 | 1.29% | 5,486 |
| Nov 17, 2025 | 42.56 | 43.53 | 42.00 | 42.16 | 38.83 | -2.29% | 13,114 |
| Nov 14, 2025 | 42.81 | 44.55 | 42.81 | 43.15 | 39.75 | -4.31% | 9,042 |
| Nov 13, 2025 | 47.30 | 47.30 | 45.02 | 45.09 | 41.54 | -3.63% | 20,625 |
| Nov 12, 2025 | 48.02 | 48.10 | 46.49 | 46.79 | 43.10 | -1.34% | 7,776 |
| Nov 11, 2025 | 47.92 | 47.92 | 47.42 | 47.42 | 43.69 | -2.74% | 3,775 |
| Nov 10, 2025 | 47.93 | 48.78 | 47.93 | 48.76 | 44.92 | 2.24% | 11,413 |
| Nov 7, 2025 | 45.82 | 47.69 | 45.82 | 47.69 | 43.93 | 2.83% | 4,192 |
| Nov 6, 2025 | 47.15 | 47.15 | 45.98 | 46.38 | 42.72 | -2.79% | 24,188 |
| Nov 5, 2025 | 46.90 | 48.01 | 46.90 | 47.71 | 43.95 | 3.45% | 8,534 |
| Nov 4, 2025 | 48.00 | 48.21 | 45.87 | 46.12 | 42.48 | -5.92% | 10,025 |
| Nov 3, 2025 | 49.70 | 49.80 | 49.00 | 49.02 | 45.16 | -2.92% | 10,655 |
| Oct 31, 2025 | 50.97 | 50.97 | 49.93 | 50.50 | 46.52 | 3.43% | 7,534 |
| Oct 30, 2025 | 50.04 | 50.04 | 48.74 | 48.82 | 44.98 | -5.99% | 10,919 |
| Oct 29, 2025 | 53.14 | 53.14 | 51.54 | 51.94 | 46.83 | -2.42% | 13,141 |
| Oct 28, 2025 | 53.80 | 54.19 | 53.22 | 53.22 | 47.99 | -0.77% | 12,186 |
| Oct 27, 2025 | 53.77 | 53.86 | 53.40 | 53.64 | 48.36 | 3.42% | 16,401 |
| Oct 24, 2025 | 52.10 | 52.10 | 51.48 | 51.87 | 46.76 | 0.71% | 8,590 |
| Oct 23, 2025 | 51.08 | 51.73 | 51.08 | 51.50 | 46.43 | 2.30% | 4,256 |
| Oct 22, 2025 | 50.48 | 50.75 | 50.23 | 50.34 | 45.39 | -2.92% | 16,540 |
| Oct 21, 2025 | 50.53 | 52.31 | 50.53 | 51.86 | 46.76 | 1.18% | 5,774 |
| Oct 20, 2025 | 51.04 | 51.99 | 50.94 | 51.25 | 46.21 | 3.46% | 10,845 |
| Oct 17, 2025 | 49.06 | 49.95 | 48.51 | 49.54 | 44.67 | -1.54% | 16,027 |
| Oct 16, 2025 | 51.75 | 51.85 | 50.10 | 50.31 | 45.36 | -3.04% | 15,845 |
| Oct 15, 2025 | 51.84 | 52.33 | 51.45 | 51.89 | 46.78 | -1.24% | 7,202 |
| Oct 14, 2025 | 51.73 | 52.86 | 51.21 | 52.54 | 47.37 | -2.96% | 12,184 |
| Oct 13, 2025 | 53.59 | 54.14 | 53.24 | 54.14 | 48.81 | -0.39% | 15,190 |
| Oct 10, 2025 | 56.99 | 57.17 | 54.10 | 54.35 | 49.00 | -3.92% | 10,960 |