BAGY Historical Prices
Amplify Bitcoin Max Income Covered Call ETF · daily open, high, low, close & volume
Trading days
249
Period high
48.79
Period low
21.30
Period change
-52.56%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 21.80 | 22.28 | 21.80 | 22.05 | -3.12% | 3,064 |
| Oct 28, 2026 | 22.66 | 22.76 | 22.66 | 22.76 | +1.01% | 810 |
| Oct 27, 2026 | 22.26 | 22.54 | 22.26 | 22.54 | +1.18% | 6,041 |
| Oct 26, 2026 | 22.10 | 22.50 | 22.10 | 22.27 | -1.89% | 2,927 |
| Oct 23, 2026 | 22.84 | 22.84 | 22.70 | 22.70 | -0.14% | 388 |
| Oct 22, 2026 | 22.89 | 22.89 | 22.59 | 22.73 | -3.77% | 6,102 |
| Oct 21, 2026 | 23.30 | 23.67 | 23.30 | 23.63 | +2.34% | 12,501 |
| Oct 20, 2026 | 22.78 | 23.25 | 22.78 | 23.08 | +1.18% | 6,462 |
| Oct 19, 2026 | 23.00 | 23.00 | 22.82 | 22.82 | +0.27% | 6,102 |
| Oct 16, 2026 | 22.88 | 22.97 | 22.59 | 22.75 | -1.01% | 3,215 |
| Oct 15, 2026 | 22.29 | 23.02 | 22.28 | 22.98 | +0.84% | 7,079 |
| Oct 14, 2026 | 22.90 | 22.90 | 22.74 | 22.79 | -1.95% | 3,044 |
| Oct 13, 2026 | 23.24 | 23.38 | 23.23 | 23.25 | +0.78% | 3,563 |
| Oct 12, 2026 | 22.99 | 23.07 | 22.97 | 23.07 | +0.55% | 2,839 |
| Oct 9, 2026 | 23.02 | 23.18 | 22.94 | 22.94 | +0.79% | 2,588 |
| Oct 8, 2026 | 22.76 | 23.02 | 22.62 | 22.76 | -2.26% | 2,314 |
| Oct 7, 2026 | 23.20 | 23.28 | 23.20 | 23.28 | -2.89% | 1,272 |
| Oct 6, 2026 | 24.18 | 24.18 | 23.97 | 23.98 | +0.03% | 1,461 |
| Oct 5, 2026 | 24.12 | 24.23 | 23.87 | 23.97 | +2.00% | 2,987 |
| Oct 2, 2026 | 24.19 | 24.19 | 23.44 | 23.50 | -0.40% | 3,034 |
| Oct 1, 2026 | 23.38 | 23.63 | 23.38 | 23.60 | +1.46% | 1,781 |
| Sep 30, 2026 | 23.48 | 23.54 | 23.26 | 23.26 | +0.11% | 4,262 |
| Sep 29, 2026 | 23.48 | 23.48 | 23.04 | 23.23 | -2.32% | 5,577 |
| Sep 28, 2026 | 23.90 | 24.07 | 23.71 | 23.78 | -0.97% | 11,042 |
| Sep 25, 2026 | 24.05 | 24.05 | 23.84 | 24.01 | -0.65% | 3,189 |
| Sep 24, 2026 | 24.16 | 24.23 | 24.16 | 24.17 | +0.15% | 2,378 |
| Sep 23, 2026 | 24.41 | 24.46 | 23.95 | 24.13 | -1.95% | 2,825 |
| Sep 22, 2026 | 24.60 | 24.64 | 24.60 | 24.61 | +0.02% | 3,139 |
| Sep 21, 2026 | 24.59 | 24.62 | 24.56 | 24.61 | +0.71% | 6,614 |
| Sep 18, 2026 | 24.25 | 24.45 | 24.25 | 24.44 | +4.06% | 4,522 |
| Sep 17, 2026 | 23.52 | 23.59 | 23.48 | 23.48 | +1.12% | 3,053 |
| Sep 16, 2026 | 23.05 | 23.22 | 23.05 | 23.22 | +0.25% | 3,491 |
| Sep 15, 2026 | 23.39 | 23.57 | 22.70 | 23.17 | -4.81% | 2,572 |
| Sep 14, 2026 | 23.89 | 24.37 | 23.89 | 24.34 | +2.75% | 2,335 |
| Sep 11, 2026 | 24.28 | 24.29 | 23.67 | 23.69 | -1.04% | 3,037 |
| Sep 9, 2026 | 24.30 | 24.30 | 23.94 | 23.94 | +0.02% | 2,011 |
| Sep 8, 2026 | 23.75 | 24.16 | 23.75 | 23.93 | -1.74% | 6,569 |
| Sep 4, 2026 | 24.14 | 24.35 | 24.12 | 24.35 | -1.06% | 3,965 |
| Sep 3, 2026 | 23.88 | 24.62 | 23.87 | 24.61 | +5.24% | 6,625 |
| Sep 2, 2026 | 23.38 | 23.40 | 23.30 | 23.39 | -2.70% | 7,316 |
| Aug 31, 2026 | 23.63 | 24.16 | 23.63 | 24.04 | +2.43% | 3,699 |
| Aug 28, 2026 | 24.12 | 24.30 | 23.45 | 23.47 | -5.96% | 6,943 |
| Aug 27, 2026 | 24.68 | 25.06 | 24.68 | 24.96 | +2.34% | 4,287 |
| Aug 26, 2026 | 24.31 | 24.39 | 24.17 | 24.39 | -0.39% | 4,125 |
| Aug 25, 2026 | 24.49 | 24.52 | 24.45 | 24.48 | -0.06% | 5,573 |
| Aug 24, 2026 | 24.55 | 24.55 | 24.45 | 24.50 | +0.39% | 11,740 |
| Aug 21, 2026 | 24.50 | 24.51 | 24.37 | 24.40 | -0.14% | 7,855 |
| Aug 20, 2026 | 24.40 | 24.46 | 24.38 | 24.43 | +1.51% | 4,439 |
| Aug 19, 2026 | 23.29 | 24.30 | 23.29 | 24.07 | +4.09% | 5,554 |
| Aug 18, 2026 | 22.97 | 23.20 | 22.97 | 23.13 | +0.65% | 1,760 |
| Aug 17, 2026 | 22.56 | 23.05 | 22.56 | 22.98 | +2.62% | 2,372 |
| Aug 14, 2026 | 22.23 | 22.39 | 22.21 | 22.39 | -0.74% | 3,005 |
| Aug 13, 2026 | 22.77 | 22.79 | 22.40 | 22.56 | +0.12% | 3,551 |
| Aug 12, 2026 | 22.73 | 22.73 | 22.53 | 22.53 | -0.19% | 1,068 |
| Aug 11, 2026 | 22.83 | 22.83 | 22.46 | 22.57 | -0.88% | 1,853 |
| Aug 10, 2026 | 23.13 | 23.13 | 22.73 | 22.77 | -1.85% | 4,995 |
| Aug 7, 2026 | 23.12 | 23.20 | 23.07 | 23.20 | +1.07% | 1,487 |
| Aug 6, 2026 | 22.94 | 22.99 | 22.93 | 22.95 | -0.67% | 3,548 |
| Aug 5, 2026 | 22.78 | 23.11 | 22.78 | 23.11 | +1.06% | 2,501 |
| Aug 4, 2026 | 22.63 | 22.87 | 22.60 | 22.87 | +0.76% | 6,140 |
| Aug 3, 2026 | 22.23 | 22.74 | 22.16 | 22.69 | +1.66% | 6,770 |
| Jul 31, 2026 | 22.59 | 22.59 | 22.18 | 22.32 | -3.04% | 7,557 |
| Jul 30, 2026 | 23.02 | 23.04 | 22.93 | 23.02 | -0.36% | 1,870 |
| Jul 29, 2026 | 23.40 | 23.40 | 23.10 | 23.10 | -0.26% | 4,275 |
| Jul 28, 2026 | 22.96 | 23.16 | 22.78 | 23.16 | -2.15% | 6,457 |
| Jul 27, 2026 | 23.65 | 23.76 | 23.50 | 23.68 | +1.54% | 5,381 |
| Jul 24, 2026 | 23.23 | 23.32 | 23.18 | 23.32 | -0.85% | 822 |
| Jul 23, 2026 | 23.63 | 23.63 | 23.52 | 23.52 | -1.95% | 1,776 |
| Jul 22, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | -0.70% | 289 |
| Jul 21, 2026 | 24.20 | 24.24 | 24.04 | 24.15 | +2.28% | 2,131 |
| Jul 20, 2026 | 23.29 | 23.73 | 23.25 | 23.62 | +1.97% | 12,875 |
| Jul 17, 2026 | 22.50 | 23.18 | 22.50 | 23.16 | -0.09% | 2,656 |
| Jul 16, 2026 | 23.33 | 23.33 | 23.18 | 23.18 | -1.15% | 639 |
| Jul 15, 2026 | 23.53 | 23.53 | 23.35 | 23.45 | +0.73% | 1,107 |
| Jul 14, 2026 | 22.96 | 23.29 | 22.89 | 23.28 | +4.57% | 2,169 |
| Jul 13, 2026 | 22.34 | 22.42 | 22.25 | 22.26 | -3.11% | 3,781 |
| Jul 10, 2026 | 23.01 | 23.20 | 22.93 | 22.98 | +1.32% | 1,660 |
| Jul 9, 2026 | 22.61 | 22.68 | 22.44 | 22.68 | +2.01% | 1,223 |
| Jul 8, 2026 | 22.09 | 22.27 | 22.09 | 22.23 | -2.75% | 2,882 |
| Jul 7, 2026 | 22.83 | 22.89 | 22.83 | 22.86 | +0.15% | 1,426 |
| Jul 6, 2026 | 22.49 | 22.84 | 22.49 | 22.83 | +1.70% | 2,363 |
| Jul 2, 2026 | 22.48 | 22.48 | 22.31 | 22.44 | +2.09% | 3,297 |
| Jul 1, 2026 | 21.58 | 22.00 | 21.58 | 21.98 | +2.18% | 2,796 |
| Jun 30, 2026 | 21.48 | 21.52 | 21.30 | 21.52 | -3.15% | 12,357 |
| Jun 29, 2026 | 22.12 | 22.22 | 21.70 | 22.22 | -1.37% | 6,159 |
| Jun 26, 2026 | 22.46 | 22.69 | 22.46 | 22.52 | +0.96% | 3,334 |
| Jun 25, 2026 | 22.41 | 22.47 | 22.19 | 22.31 | -0.96% | 5,057 |
| Jun 24, 2026 | 23.17 | 23.20 | 22.22 | 22.52 | -4.22% | 6,601 |
| Jun 23, 2026 | 23.48 | 23.60 | 23.45 | 23.52 | -3.61% | 9,307 |
| Jun 22, 2026 | 24.54 | 24.79 | 24.35 | 24.40 | +2.77% | 3,687 |
| Jun 18, 2026 | 24.17 | 24.21 | 23.45 | 23.74 | -2.16% | 2,770 |
| Jun 17, 2026 | 24.66 | 24.96 | 24.27 | 24.27 | -2.22% | 2,674 |
| Jun 16, 2026 | 24.72 | 24.82 | 24.72 | 24.82 | +0.39% | 1,766 |
| Jun 15, 2026 | 24.72 | 24.79 | 24.67 | 24.72 | +3.13% | 16,032 |
| Jun 12, 2026 | 23.82 | 24.05 | 23.82 | 23.97 | +0.42% | 4,677 |
| Jun 11, 2026 | 23.55 | 23.87 | 23.55 | 23.87 | +2.77% | 2,014 |
| Jun 10, 2026 | 23.23 | 23.40 | 23.14 | 23.23 | -0.04% | 1,530 |
| Jun 9, 2026 | 23.41 | 23.41 | 22.78 | 23.23 | -2.35% | 14,251 |
| Jun 8, 2026 | 23.79 | 24.08 | 23.75 | 23.79 | +6.03% | 8,222 |
| Jun 5, 2026 | 23.28 | 23.28 | 21.95 | 22.44 | -6.07% | 10,421 |
| Jun 4, 2026 | 23.77 | 24.15 | 23.62 | 23.89 | -2.81% | 13,726 |
| Jun 3, 2026 | 25.24 | 25.24 | 24.54 | 24.58 | -2.73% | 10,519 |
| Jun 2, 2026 | 26.06 | 26.06 | 24.96 | 25.27 | -6.53% | 23,573 |
| Jun 1, 2026 | 27.19 | 27.23 | 26.76 | 27.04 | -3.11% | 16,114 |
| May 29, 2026 | 27.73 | 28.06 | 27.52 | 27.90 | +0.24% | 7,384 |
| May 28, 2026 | 27.63 | 27.89 | 27.55 | 27.84 | -4.78% | 7,232 |
| May 27, 2026 | 29.19 | 29.40 | 29.17 | 29.23 | -1.46% | 12,879 |
| May 26, 2026 | 30.03 | 30.34 | 29.60 | 29.67 | +0.33% | 11,008 |
| May 22, 2026 | 30.00 | 30.00 | 29.57 | 29.57 | -2.47% | 3,590 |
| May 21, 2026 | 30.13 | 30.38 | 29.99 | 30.32 | +0.16% | 3,880 |
| May 20, 2026 | 30.03 | 30.27 | 30.03 | 30.27 | +1.26% | 5,448 |
| May 19, 2026 | 29.75 | 29.98 | 29.69 | 29.89 | -0.06% | 3,087 |
| May 18, 2026 | 30.02 | 30.05 | 29.64 | 29.91 | -3.08% | 10,915 |
| May 15, 2026 | 31.16 | 31.16 | 30.86 | 30.86 | -2.95% | 3,290 |
| May 14, 2026 | 31.15 | 31.87 | 31.15 | 31.80 | +2.47% | 11,737 |
| May 13, 2026 | 31.11 | 31.11 | 30.77 | 31.03 | -1.35% | 4,437 |
| May 12, 2026 | 31.43 | 31.47 | 31.22 | 31.46 | -1.72% | 5,960 |
| May 11, 2026 | 31.63 | 32.01 | 31.60 | 32.01 | +2.49% | 8,728 |
| May 8, 2026 | 31.03 | 31.28 | 31.03 | 31.23 | +0.20% | 7,230 |
| May 7, 2026 | 31.34 | 31.37 | 31.02 | 31.17 | -1.64% | 5,148 |
| May 6, 2026 | 31.80 | 31.80 | 31.59 | 31.69 | -0.35% | 11,988 |
| May 5, 2026 | 31.79 | 31.81 | 31.72 | 31.80 | +0.52% | 5,926 |
| May 4, 2026 | 31.40 | 31.64 | 31.36 | 31.64 | +1.29% | 10,625 |
| May 1, 2026 | 31.17 | 31.31 | 31.13 | 31.23 | +2.35% | 13,602 |
| Apr 30, 2026 | 30.46 | 30.55 | 30.40 | 30.52 | +1.36% | 7,547 |
| Apr 29, 2026 | 30.68 | 30.68 | 30.11 | 30.11 | -4.36% | 3,105 |
| Apr 28, 2026 | 31.34 | 31.48 | 31.20 | 31.48 | -0.33% | 8,288 |
| Apr 27, 2026 | 32.00 | 32.18 | 31.58 | 31.58 | -1.18% | 13,492 |
| Apr 24, 2026 | 32.14 | 32.23 | 31.90 | 31.96 | -0.09% | 11,684 |
| Apr 23, 2026 | 31.89 | 32.24 | 31.75 | 31.99 | -1.12% | 10,244 |
| Apr 22, 2026 | 32.08 | 32.35 | 32.00 | 32.35 | +5.31% | 4,113 |
| Apr 21, 2026 | 31.08 | 31.22 | 30.72 | 30.72 | -1.54% | 6,883 |
| Apr 20, 2026 | 30.74 | 31.20 | 30.65 | 31.20 | -0.85% | 6,050 |
| Apr 17, 2026 | 31.15 | 31.54 | 31.15 | 31.47 | +2.37% | 4,797 |
| Apr 16, 2026 | 30.45 | 30.74 | 30.14 | 30.74 | +0.48% | 1,971 |
| Apr 15, 2026 | 30.20 | 30.59 | 30.20 | 30.59 | +0.93% | 3,054 |
| Apr 14, 2026 | 30.27 | 30.32 | 30.21 | 30.31 | +0.70% | 2,382 |
| Apr 13, 2026 | 29.45 | 30.13 | 29.45 | 30.10 | +0.58% | 4,872 |
| Apr 10, 2026 | 29.60 | 29.93 | 29.60 | 29.93 | +1.10% | 3,162 |
| Apr 9, 2026 | 29.27 | 29.70 | 29.25 | 29.60 | +0.94% | 5,916 |
| Apr 8, 2026 | 29.43 | 29.43 | 29.21 | 29.32 | +2.72% | 2,233 |
| Apr 7, 2026 | 28.32 | 28.55 | 28.07 | 28.55 | -0.75% | 3,975 |
| Apr 6, 2026 | 28.61 | 28.91 | 28.60 | 28.76 | +3.88% | 8,352 |
| Apr 2, 2026 | 27.33 | 27.79 | 27.32 | 27.69 | -1.63% | 5,495 |
| Apr 1, 2026 | 28.10 | 28.34 | 27.99 | 28.15 | +0.91% | 6,886 |
| Mar 31, 2026 | 27.65 | 28.07 | 27.39 | 27.90 | +1.99% | 18,161 |
| Mar 30, 2026 | 27.91 | 27.91 | 27.28 | 27.35 | -2.63% | 8,403 |
| Mar 27, 2026 | 28.39 | 28.39 | 27.92 | 28.09 | -3.46% | 13,060 |
| Mar 26, 2026 | 29.42 | 29.43 | 28.98 | 29.10 | -2.59% | 6,435 |
| Mar 25, 2026 | 30.04 | 30.11 | 29.86 | 29.87 | +1.95% | 3,756 |
| Mar 24, 2026 | 29.88 | 29.92 | 29.28 | 29.30 | -1.90% | 3,047 |
| Mar 23, 2026 | 29.91 | 30.17 | 29.78 | 29.87 | +0.79% | 7,322 |
| Mar 20, 2026 | 29.59 | 29.63 | 29.41 | 29.63 | -0.02% | 3,535 |
| Mar 19, 2026 | 29.36 | 29.82 | 29.16 | 29.64 | -1.33% | 7,859 |
| Mar 18, 2026 | 30.57 | 30.59 | 30.00 | 30.04 | -4.08% | 10,486 |
| Mar 17, 2026 | 30.89 | 31.34 | 30.81 | 31.32 | +1.52% | 8,264 |
| Mar 16, 2026 | 30.75 | 30.92 | 30.53 | 30.85 | +3.31% | 7,912 |
| Mar 13, 2026 | 30.39 | 30.52 | 29.78 | 29.86 | +0.94% | 7,661 |
| Mar 12, 2026 | 29.53 | 29.58 | 29.24 | 29.58 | +0.13% | 2,424 |
| Mar 11, 2026 | 29.40 | 29.64 | 29.36 | 29.54 | +0.86% | 10,628 |
| Mar 10, 2026 | 29.68 | 29.89 | 29.15 | 29.29 | +1.63% | 7,015 |
| Mar 9, 2026 | 28.75 | 28.97 | 28.53 | 28.82 | +1.19% | 5,493 |
| Mar 6, 2026 | 28.80 | 28.85 | 28.35 | 28.48 | -4.24% | 9,727 |
| Mar 5, 2026 | 30.20 | 30.20 | 29.50 | 29.74 | -2.14% | 3,254 |
| Mar 4, 2026 | 29.70 | 30.45 | 29.70 | 30.39 | +7.42% | 8,489 |
| Mar 3, 2026 | 27.76 | 28.38 | 27.71 | 28.29 | -1.39% | 14,242 |
| Mar 2, 2026 | 27.20 | 28.92 | 27.14 | 28.69 | +5.50% | 10,823 |
| Feb 27, 2026 | 27.41 | 27.50 | 27.05 | 27.19 | -2.85% | 11,941 |
| Feb 26, 2026 | 28.04 | 28.19 | 27.18 | 27.99 | -4.82% | 5,181 |
| Feb 25, 2026 | 28.27 | 29.42 | 28.14 | 29.41 | +7.13% | 6,504 |
| Feb 24, 2026 | 26.85 | 27.49 | 26.70 | 27.45 | +0.26% | 15,747 |
| Feb 23, 2026 | 28.07 | 28.12 | 27.27 | 27.38 | -4.63% | 20,682 |
| Feb 20, 2026 | 28.41 | 28.78 | 28.39 | 28.71 | +0.57% | 13,783 |
| Feb 19, 2026 | 28.04 | 28.55 | 27.92 | 28.55 | +1.29% | 13,022 |
| Feb 18, 2026 | 28.50 | 28.86 | 28.10 | 28.18 | -1.76% | 9,814 |
| Feb 17, 2026 | 28.83 | 28.93 | 28.32 | 28.69 | -1.19% | 7,236 |
| Feb 13, 2026 | 28.46 | 29.29 | 28.42 | 29.03 | +4.89% | 6,591 |
| Feb 12, 2026 | 28.76 | 28.85 | 27.68 | 27.68 | -3.10% | 7,812 |
| Feb 11, 2026 | 28.86 | 29.00 | 27.93 | 28.57 | -1.31% | 11,001 |
| Feb 10, 2026 | 29.02 | 29.42 | 28.94 | 28.95 | -2.74% | 8,078 |
| Feb 9, 2026 | 29.00 | 29.76 | 29.00 | 29.76 | +0.83% | 6,299 |
| Feb 6, 2026 | 28.79 | 29.91 | 28.63 | 29.52 | +11.18% | 30,117 |
| Feb 5, 2026 | 29.50 | 29.63 | 26.55 | 26.55 | -13.55% | 9,172 |
| Feb 4, 2026 | 31.18 | 31.18 | 30.22 | 30.71 | -3.57% | 15,470 |
| Feb 3, 2026 | 32.65 | 32.65 | 30.48 | 31.85 | -2.18% | 7,509 |
| Feb 2, 2026 | 32.53 | 33.04 | 32.43 | 32.55 | -6.43% | 16,112 |
| Jan 30, 2026 | 34.29 | 35.06 | 34.13 | 34.79 | -0.16% | 22,013 |
| Jan 29, 2026 | 36.35 | 36.40 | 34.56 | 34.85 | -8.32% | 22,291 |
| Jan 28, 2026 | 38.37 | 38.38 | 37.97 | 38.01 | -0.20% | 11,605 |
| Jan 27, 2026 | 37.80 | 38.09 | 37.30 | 38.09 | +2.08% | 11,401 |
| Jan 26, 2026 | 37.42 | 37.67 | 37.20 | 37.31 | -1.96% | 9,982 |
| Jan 23, 2026 | 37.82 | 38.65 | 37.82 | 38.06 | +0.09% | 3,440 |
| Jan 22, 2026 | 37.91 | 38.03 | 37.80 | 38.03 | -0.46% | 1,178 |
| Jan 21, 2026 | 37.99 | 38.29 | 37.58 | 38.20 | +0.71% | 3,999 |
| Jan 20, 2026 | 38.54 | 38.59 | 37.93 | 37.93 | -5.95% | 8,631 |
| Jan 16, 2026 | 40.30 | 40.34 | 39.91 | 40.34 | +0.37% | 3,310 |
| Jan 15, 2026 | 40.46 | 40.69 | 40.19 | 40.19 | -1.61% | 3,455 |
| Jan 14, 2026 | 40.67 | 40.84 | 40.55 | 40.84 | +2.62% | 5,374 |
| Jan 13, 2026 | 39.19 | 39.83 | 38.94 | 39.80 | +3.11% | 8,129 |
| Jan 12, 2026 | 38.14 | 38.82 | 38.14 | 38.60 | +1.35% | 4,820 |
| Jan 9, 2026 | 38.00 | 38.69 | 38.00 | 38.09 | -0.58% | 10,526 |
| Jan 8, 2026 | 37.80 | 38.31 | 37.64 | 38.31 | -0.15% | 7,156 |
| Jan 7, 2026 | 38.75 | 38.75 | 38.30 | 38.37 | -1.09% | 11,628 |
| Jan 6, 2026 | 38.80 | 38.80 | 38.42 | 38.79 | +0.39% | 6,662 |
| Jan 5, 2026 | 38.36 | 38.71 | 38.36 | 38.64 | +2.90% | 4,105 |
| Jan 2, 2026 | 37.16 | 37.85 | 37.04 | 37.55 | +2.34% | 7,837 |
| Dec 31, 2025 | 37.09 | 37.09 | 36.60 | 36.69 | -0.41% | 15,727 |
| Dec 30, 2025 | 36.87 | 37.29 | 36.84 | 36.84 | -2.41% | 35,744 |
| Dec 29, 2025 | 37.72 | 38.08 | 37.68 | 37.75 | -0.03% | 11,325 |
| Dec 26, 2025 | 38.26 | 38.30 | 37.57 | 37.76 | +0.32% | 11,446 |
| Dec 24, 2025 | 37.56 | 37.79 | 37.48 | 37.64 | -0.48% | 4,743 |
| Dec 23, 2025 | 37.83 | 37.98 | 37.62 | 37.82 | -0.70% | 9,007 |
| Dec 22, 2025 | 38.67 | 38.73 | 37.99 | 38.09 | +0.79% | 3,990 |
| Dec 19, 2025 | 37.77 | 37.99 | 37.63 | 37.79 | +3.39% | 3,371 |
| Dec 18, 2025 | 38.11 | 38.11 | 36.53 | 36.55 | -1.06% | 3,040 |
| Dec 17, 2025 | 37.83 | 38.40 | 36.88 | 36.94 | -1.76% | 4,069 |
| Dec 16, 2025 | 37.54 | 37.60 | 37.39 | 37.60 | +1.95% | 3,142 |
| Dec 15, 2025 | 38.52 | 38.52 | 36.80 | 36.88 | -4.55% | 4,858 |
| Dec 12, 2025 | 39.49 | 39.61 | 38.43 | 38.64 | -1.53% | 3,570 |
| Dec 11, 2025 | 38.47 | 39.24 | 38.44 | 39.24 | -0.44% | 2,880 |
| Dec 10, 2025 | 39.10 | 39.60 | 39.09 | 39.41 | -0.34% | 2,770 |
| Dec 9, 2025 | 39.89 | 40.00 | 39.53 | 39.55 | +2.49% | 2,597 |
| Dec 8, 2025 | 38.72 | 38.90 | 38.28 | 38.59 | +1.63% | 4,829 |
| Dec 5, 2025 | 38.51 | 38.69 | 37.60 | 37.97 | -3.01% | 5,154 |
| Dec 4, 2025 | 39.19 | 39.31 | 38.77 | 39.15 | -0.20% | 2,850 |
| Dec 3, 2025 | 39.20 | 39.64 | 39.00 | 39.23 | +1.99% | 9,178 |
| Dec 2, 2025 | 37.42 | 38.95 | 37.42 | 38.46 | +6.41% | 14,055 |
| Dec 1, 2025 | 36.42 | 36.57 | 35.73 | 36.15 | -5.38% | 11,299 |
| Nov 28, 2025 | 38.32 | 38.32 | 38.11 | 38.20 | +0.78% | 8,134 |
| Nov 26, 2025 | 37.22 | 37.91 | 37.06 | 37.90 | -0.81% | 2,504 |
| Nov 25, 2025 | 38.02 | 38.35 | 37.74 | 38.21 | -0.92% | 5,053 |
| Nov 24, 2025 | 37.22 | 38.57 | 37.22 | 38.57 | +5.36% | 5,299 |
| Nov 21, 2025 | 36.22 | 37.03 | 35.79 | 36.60 | -2.35% | 23,743 |
| Nov 20, 2025 | 39.85 | 39.85 | 37.39 | 37.48 | -3.90% | 10,896 |
| Nov 19, 2025 | 39.92 | 40.47 | 38.63 | 39.00 | -4.04% | 7,823 |
| Nov 18, 2025 | 40.03 | 40.92 | 39.99 | 40.65 | +1.34% | 6,233 |
| Nov 17, 2025 | 41.70 | 41.70 | 39.87 | 40.11 | -2.17% | 18,392 |
| Nov 14, 2025 | 41.70 | 42.50 | 41.00 | 41.00 | -4.20% | 12,789 |
| Nov 13, 2025 | 44.98 | 45.30 | 42.80 | 42.80 | -4.15% | 7,472 |
| Nov 12, 2025 | 46.16 | 46.23 | 44.65 | 44.65 | -1.36% | 3,563 |
| Nov 11, 2025 | 45.88 | 45.88 | 45.27 | 45.27 | -2.77% | 2,113 |
| Nov 10, 2025 | 46.04 | 46.69 | 46.04 | 46.56 | +2.37% | 8,407 |
| Nov 7, 2025 | 43.62 | 45.48 | 43.32 | 45.48 | +3.20% | 6,459 |
| Nov 6, 2025 | 44.73 | 44.99 | 44.00 | 44.07 | -3.27% | 11,588 |
| Nov 5, 2025 | 44.90 | 45.78 | 44.84 | 45.56 | +3.71% | 5,043 |
| Nov 4, 2025 | 45.90 | 45.90 | 43.49 | 43.93 | -6.14% | 11,724 |
| Nov 3, 2025 | 47.44 | 47.61 | 46.65 | 46.81 | -2.95% | 9,410 |
| Oct 31, 2025 | 48.31 | 48.79 | 47.67 | 48.23 | +3.76% | 7,256 |
| Oct 30, 2025 | 47.57 | 47.57 | 46.48 | 46.48 | -7.02% | 8,561 |
Daily open, high, low, close and volume for Amplify Bitcoin Max Income Covered Call ETF (BAGY). Showing 249 trading days. Unadjusted prices.