Amplify Bitcoin 2% Monthly Option Income ETF (BITY)
BATS: BITY · Real-Time Price · USD
40.59
-1.32 (-3.15%)
Dec 5, 2025, 4:00 PM EST - Market closed
BITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.07 | 41.35 | 40.10 | 40.59 | 40.59 | -3.15% | 2,671 |
| Dec 4, 2025 | 42.04 | 42.09 | 41.63 | 41.91 | 41.91 | -0.10% | 739 |
| Dec 3, 2025 | 41.73 | 42.13 | 41.58 | 41.95 | 41.95 | 1.92% | 3,001 |
| Dec 2, 2025 | 40.13 | 41.61 | 40.13 | 41.16 | 41.16 | 5.64% | 5,978 |
| Dec 1, 2025 | 39.24 | 39.33 | 38.46 | 38.96 | 38.96 | -4.78% | 15,132 |
| Nov 28, 2025 | 41.26 | 41.26 | 40.90 | 40.92 | 40.92 | 1.20% | 5,168 |
| Nov 26, 2025 | 39.52 | 40.55 | 39.23 | 40.44 | 40.44 | 0.55% | 4,903 |
| Nov 25, 2025 | 39.97 | 40.44 | 39.80 | 40.21 | 39.40 | -1.37% | 4,313 |
| Nov 24, 2025 | 39.40 | 40.79 | 39.40 | 40.77 | 39.95 | 5.57% | 10,099 |
| Nov 21, 2025 | 38.24 | 38.96 | 37.71 | 38.62 | 37.84 | -2.27% | 9,859 |
| Nov 20, 2025 | 41.85 | 41.85 | 39.34 | 39.52 | 38.72 | -3.70% | 15,552 |
| Nov 19, 2025 | 42.30 | 42.30 | 40.79 | 41.04 | 40.21 | -3.89% | 6,695 |
| Nov 18, 2025 | 42.06 | 43.04 | 41.74 | 42.70 | 41.84 | 1.29% | 5,486 |
| Nov 17, 2025 | 42.56 | 43.53 | 42.00 | 42.16 | 41.30 | -2.29% | 13,114 |
| Nov 14, 2025 | 42.81 | 44.55 | 42.81 | 43.15 | 42.27 | -4.31% | 9,042 |
| Nov 13, 2025 | 47.30 | 47.30 | 45.02 | 45.09 | 44.18 | -3.63% | 20,625 |
| Nov 12, 2025 | 48.02 | 48.10 | 46.49 | 46.79 | 45.84 | -1.34% | 7,776 |
| Nov 11, 2025 | 47.92 | 47.92 | 47.42 | 47.42 | 46.47 | -2.74% | 3,775 |
| Nov 10, 2025 | 47.93 | 48.78 | 47.93 | 48.76 | 47.77 | 2.24% | 11,413 |
| Nov 7, 2025 | 45.82 | 47.69 | 45.82 | 47.69 | 46.73 | 2.83% | 4,192 |
| Nov 6, 2025 | 47.15 | 47.15 | 45.98 | 46.38 | 45.44 | -2.79% | 24,188 |
| Nov 5, 2025 | 46.90 | 48.01 | 46.90 | 47.71 | 46.75 | 3.45% | 8,534 |
| Nov 4, 2025 | 48.00 | 48.21 | 45.87 | 46.12 | 45.19 | -5.92% | 10,025 |
| Nov 3, 2025 | 49.70 | 49.80 | 49.00 | 49.02 | 48.03 | -2.92% | 10,655 |
| Oct 31, 2025 | 50.97 | 50.97 | 49.93 | 50.50 | 49.48 | 3.43% | 7,534 |
| Oct 30, 2025 | 50.04 | 50.04 | 48.74 | 48.82 | 47.84 | -5.99% | 10,919 |
| Oct 29, 2025 | 53.14 | 53.14 | 51.54 | 51.94 | 49.81 | -2.42% | 13,141 |
| Oct 28, 2025 | 53.80 | 54.19 | 53.22 | 53.22 | 51.04 | -0.77% | 12,186 |
| Oct 27, 2025 | 53.77 | 53.86 | 53.40 | 53.64 | 51.44 | 3.42% | 16,401 |
| Oct 24, 2025 | 52.10 | 52.10 | 51.48 | 51.87 | 49.74 | 0.71% | 8,590 |
| Oct 23, 2025 | 51.08 | 51.73 | 51.08 | 51.50 | 49.39 | 2.30% | 4,256 |
| Oct 22, 2025 | 50.48 | 50.75 | 50.23 | 50.34 | 48.28 | -2.92% | 16,540 |
| Oct 21, 2025 | 50.53 | 52.31 | 50.53 | 51.86 | 49.73 | 1.18% | 5,774 |
| Oct 20, 2025 | 51.04 | 51.99 | 50.94 | 51.25 | 49.15 | 3.46% | 10,845 |
| Oct 17, 2025 | 49.06 | 49.95 | 48.51 | 49.54 | 47.51 | -1.54% | 16,027 |
| Oct 16, 2025 | 51.75 | 51.85 | 50.10 | 50.31 | 48.25 | -3.04% | 15,845 |
| Oct 15, 2025 | 51.84 | 52.33 | 51.45 | 51.89 | 49.76 | -1.24% | 7,202 |
| Oct 14, 2025 | 51.73 | 52.86 | 51.21 | 52.54 | 50.38 | -2.96% | 12,184 |
| Oct 13, 2025 | 53.59 | 54.14 | 53.24 | 54.14 | 51.92 | -0.39% | 15,190 |
| Oct 10, 2025 | 56.99 | 57.17 | 54.10 | 54.35 | 52.12 | -3.92% | 10,960 |
| Oct 9, 2025 | 57.62 | 57.62 | 56.04 | 56.57 | 54.25 | -2.11% | 6,170 |
| Oct 8, 2025 | 57.34 | 58.14 | 57.20 | 57.79 | 55.42 | 1.54% | 9,452 |
| Oct 7, 2025 | 58.50 | 58.50 | 56.52 | 56.91 | 54.58 | -3.05% | 10,500 |
| Oct 6, 2025 | 58.50 | 59.00 | 58.20 | 58.70 | 56.29 | 2.10% | 12,026 |
| Oct 3, 2025 | 57.23 | 57.57 | 57.07 | 57.49 | 55.13 | 0.59% | 10,386 |
| Oct 2, 2025 | 56.81 | 57.22 | 56.81 | 57.15 | 54.81 | 0.98% | 16,558 |
| Oct 1, 2025 | 56.12 | 56.99 | 56.12 | 56.59 | 54.28 | 1.44% | 6,952 |
| Sep 30, 2025 | 55.31 | 55.79 | 55.31 | 55.79 | 53.50 | 0.11% | 9,380 |
| Sep 29, 2025 | 55.00 | 55.84 | 54.90 | 55.73 | 53.45 | 1.72% | 24,096 |
| Sep 26, 2025 | 54.75 | 55.61 | 54.62 | 54.79 | 51.49 | -0.38% | 9,064 |
| Sep 25, 2025 | 56.05 | 56.32 | 54.75 | 55.00 | 51.69 | -3.38% | 21,315 |
| Sep 24, 2025 | 56.85 | 57.18 | 56.77 | 56.92 | 53.50 | 1.63% | 7,603 |
| Sep 23, 2025 | 56.71 | 56.75 | 56.01 | 56.01 | 52.64 | -0.50% | 9,760 |
| Sep 22, 2025 | 56.67 | 56.89 | 56.29 | 56.29 | 52.90 | -2.60% | 12,952 |
| Sep 19, 2025 | 58.36 | 58.44 | 57.73 | 57.79 | 54.31 | -1.89% | 9,028 |
| Sep 18, 2025 | 58.50 | 59.21 | 58.50 | 58.90 | 55.36 | 1.37% | 12,007 |
| Sep 17, 2025 | 58.26 | 58.26 | 57.50 | 58.11 | 54.61 | -0.66% | 6,114 |
| Sep 16, 2025 | 57.74 | 58.50 | 57.53 | 58.49 | 54.97 | 0.98% | 5,164 |
| Sep 15, 2025 | 57.59 | 58.06 | 57.36 | 57.92 | 54.43 | -0.92% | 17,282 |
| Sep 12, 2025 | 57.75 | 58.49 | 57.65 | 58.46 | 54.94 | 2.02% | 5,555 |
| Sep 11, 2025 | 57.10 | 57.44 | 57.10 | 57.30 | 53.85 | 0.97% | 8,879 |
| Sep 10, 2025 | 56.87 | 57.12 | 56.55 | 56.75 | 53.34 | 1.93% | 7,723 |
| Sep 9, 2025 | 56.21 | 56.32 | 55.40 | 55.68 | 52.33 | -0.59% | 5,475 |
| Sep 8, 2025 | 56.03 | 56.32 | 55.91 | 56.01 | 52.64 | 0.80% | 5,643 |
| Sep 5, 2025 | 55.76 | 56.00 | 54.90 | 55.57 | 52.22 | 1.75% | 10,235 |
| Sep 4, 2025 | 55.15 | 55.15 | 54.40 | 54.61 | 51.32 | -1.60% | 7,180 |
| Sep 3, 2025 | 54.99 | 55.89 | 54.99 | 55.50 | 52.16 | 1.16% | 17,258 |
| Sep 2, 2025 | 54.27 | 55.13 | 54.11 | 54.86 | 51.56 | 2.20% | 16,294 |
| Aug 29, 2025 | 55.00 | 55.00 | 53.55 | 53.68 | 50.45 | -3.71% | 34,458 |
| Aug 28, 2025 | 56.35 | 56.43 | 55.75 | 55.75 | 52.39 | -2.21% | 8,091 |
| Aug 27, 2025 | 56.50 | 57.28 | 56.50 | 57.01 | 52.52 | 1.08% | 4,828 |
| Aug 26, 2025 | 55.78 | 56.60 | 55.47 | 56.40 | 51.96 | 0.42% | 38,372 |
| Aug 25, 2025 | 56.64 | 57.24 | 55.82 | 56.17 | 51.74 | -5.01% | 35,286 |
| Aug 22, 2025 | 57.07 | 59.29 | 57.07 | 59.13 | 54.47 | 4.15% | 4,676 |
| Aug 21, 2025 | 57.40 | 57.49 | 56.70 | 56.77 | 52.30 | -1.87% | 8,685 |
| Aug 20, 2025 | 57.37 | 57.88 | 56.88 | 57.85 | 53.29 | 1.04% | 9,638 |
| Aug 19, 2025 | 58.68 | 58.68 | 57.02 | 57.25 | 52.74 | -2.78% | 12,059 |
| Aug 18, 2025 | 58.58 | 59.12 | 58.26 | 58.89 | 54.25 | -0.44% | 11,253 |
| Aug 15, 2025 | 60.06 | 60.06 | 59.15 | 59.15 | 54.49 | -1.06% | 10,663 |
| Aug 14, 2025 | 59.66 | 60.19 | 59.44 | 59.78 | 55.07 | -2.38% | 11,267 |
| Aug 13, 2025 | 60.84 | 61.26 | 60.56 | 61.24 | 56.42 | 1.62% | 14,476 |
| Aug 12, 2025 | 60.14 | 60.43 | 59.92 | 60.26 | 55.52 | 0.71% | 5,583 |
| Aug 11, 2025 | 59.89 | 60.42 | 59.83 | 59.83 | 55.12 | 1.67% | 7,230 |
| Aug 8, 2025 | 58.68 | 59.09 | 58.47 | 58.85 | 54.22 | -0.44% | 8,657 |
| Aug 7, 2025 | 58.76 | 59.11 | 58.51 | 59.11 | 54.45 | 1.63% | 7,184 |
| Aug 6, 2025 | 57.37 | 58.24 | 57.37 | 58.16 | 53.58 | 1.60% | 5,382 |
| Aug 5, 2025 | 57.57 | 57.57 | 56.80 | 57.25 | 52.74 | -0.81% | 7,879 |
| Aug 4, 2025 | 57.37 | 58.04 | 57.18 | 57.72 | 53.17 | 1.55% | 9,200 |
| Aug 1, 2025 | 57.90 | 58.26 | 56.82 | 56.83 | 52.36 | -3.59% | 25,144 |
| Jul 31, 2025 | 58.86 | 59.81 | 58.79 | 58.95 | 54.31 | 0.27% | 11,117 |
| Jul 30, 2025 | 59.24 | 59.50 | 58.53 | 58.79 | 54.17 | -2.41% | 10,206 |
| Jul 29, 2025 | 60.88 | 60.88 | 60.20 | 60.25 | 54.39 | -0.33% | 7,653 |
| Jul 28, 2025 | 60.66 | 60.85 | 60.07 | 60.45 | 54.57 | 1.29% | 12,197 |
| Jul 25, 2025 | 60.16 | 60.16 | 58.83 | 59.68 | 53.88 | -2.08% | 13,715 |
| Jul 24, 2025 | 60.86 | 61.14 | 60.51 | 60.95 | 55.02 | 0.63% | 11,368 |
| Jul 23, 2025 | 60.44 | 60.57 | 60.00 | 60.57 | 54.68 | -0.50% | 6,734 |
| Jul 22, 2025 | 60.71 | 61.03 | 60.16 | 60.87 | 54.95 | 2.18% | 13,493 |
| Jul 21, 2025 | 60.12 | 60.62 | 59.57 | 59.57 | 53.78 | -0.76% | 19,456 |
| Jul 18, 2025 | 60.85 | 60.86 | 60.01 | 60.03 | 54.20 | -1.02% | 10,124 |
| Jul 17, 2025 | 60.23 | 61.24 | 60.01 | 60.65 | 54.76 | -0.20% | 17,362 |