MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BAGY — Amplify Bitcoin Max Income Covered Call ETF
Cboe BZXAmplify Bitcoin Max Income Covered Call ETF
$23.51
-0.09(-0.36%)
- O
- 24.19
- H
- 24.19
- L
- 23.44
- V
- 3.03K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.51
Period Return-53.22%
Period High$60.90
Period Low$21.30
Avg Daily Volume7.8K
Total Trading Days360
BAGY — Historical OHLCV Price & Volume Table
Apr 29, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.19 | $24.19 | $23.44 | $23.51 | $-0.09 | -0.36% | 3,028 | $23.84 | $23.44 $24.19 |
| Oct 1, 2026 | $23.38 | $23.63 | $23.38 | $23.60 | +$0.34 | +1.46% | 1,781 | $23.43 | $23.38 $23.63 |
| Sep 30, 2026 | $23.48 | $23.54 | $23.26 | $23.26 | +$0.03 | +0.11% | 4,262 | $23.43 | $23.26 $23.54 |
| Sep 29, 2026 | $23.48 | $23.48 | $23.04 | $23.23 | $-0.55 | -2.32% | 5,577 | $23.23 | $23.04 $23.48 |
| Sep 28, 2026 | $23.90 | $24.07 | $23.71 | $23.78 | $-0.23 | -0.97% | 11,042 | $23.90 | $23.71 $24.07 |
| Sep 25, 2026 | $24.05 | $24.05 | $23.84 | $24.01 | $-0.16 | -0.65% | 3,189 | $23.98 | $23.84 $24.05 |
| Sep 24, 2026 | $24.16 | $24.23 | $24.16 | $24.17 | +$0.04 | +0.15% | 2,378 | $24.18 | $24.16 $24.23 |
| Sep 23, 2026 | $24.41 | $24.46 | $23.95 | $24.13 | $-0.48 | -1.95% | 2,825 | $24.32 | $23.95 $24.46 |
| Sep 22, 2026 | $24.60 | $24.64 | $24.60 | $24.61 | +$0.00 | +0.02% | 3,139 | $24.61 | $24.60 $24.64 |
| Sep 21, 2026 | $24.59 | $24.62 | $24.56 | $24.61 | +$0.17 | +0.71% | 6,614 | $24.59 | $24.56 $24.62 |
| Sep 18, 2026 | $24.25 | $24.45 | $24.25 | $24.44 | +$0.95 | +4.06% | 4,522 | $24.40 | $24.25 $24.45 |
| Sep 17, 2026 | $23.52 | $23.59 | $23.48 | $23.48 | +$0.26 | +1.12% | 3,053 | $23.55 | $23.48 $23.59 |
| Sep 16, 2026 | $23.05 | $23.22 | $23.05 | $23.22 | +$0.06 | +0.25% | 3,491 | $23.10 | $23.05 $23.22 |
| Sep 15, 2026 | $23.39 | $23.57 | $22.70 | $23.17 | $-1.17 | -4.81% | 2,572 | $23.24 | $22.70 $23.57 |
| Sep 14, 2026 | $23.89 | $24.37 | $23.89 | $24.34 | +$0.65 | +2.75% | 2,335 | $24.10 | $23.89 $24.37 |
| Sep 11, 2026 | $24.28 | $24.29 | $23.67 | $23.69 | +$0.13 | +0.55% | 3,037 | $24.09 | $23.67 $24.29 |
| Sep 10, 2026 | $23.46 | $23.59 | $23.44 | $23.56 | $-0.38 | -1.58% | 4,186 | $23.50 | $23.44 $23.59 |
| Sep 9, 2026 | $24.30 | $24.30 | $23.94 | $23.94 | +$0.01 | +0.02% | 2,011 | $24.07 | $23.94 $24.30 |
| Sep 8, 2026 | $23.75 | $24.16 | $23.75 | $23.93 | $-0.42 | -1.74% | 6,569 | $23.98 | $23.75 $24.16 |
| Sep 4, 2026 | $24.14 | $24.35 | $24.12 | $24.35 | $-0.26 | -1.06% | 3,965 | $24.19 | $24.12 $24.35 |
| Sep 3, 2026 | $23.88 | $24.62 | $23.87 | $24.62 | +$1.23 | +5.24% | 6,625 | $24.27 | $23.87 $24.62 |
| Sep 2, 2026 | $23.38 | $23.40 | $23.30 | $23.39 | $-0.01 | -0.05% | 7,316 | $23.37 | $23.30 $23.40 |
| Sep 1, 2026 | $23.65 | $23.81 | $23.27 | $23.40 | $-0.64 | -2.66% | 6,521 | $23.58 | $23.27 $23.81 |
| Aug 31, 2026 | $23.63 | $24.16 | $23.63 | $24.04 | +$0.57 | +2.43% | 3,699 | $23.88 | $23.63 $24.16 |
| Aug 28, 2026 | $24.12 | $24.30 | $23.45 | $23.47 | $-1.49 | -5.96% | 6,943 | $23.90 | $23.45 $24.30 |
| Aug 27, 2026 | $24.68 | $25.06 | $24.68 | $24.96 | +$0.57 | +2.34% | 4,287 | $24.88 | $24.68 $25.06 |
| Aug 26, 2026 | $24.31 | $24.39 | $24.17 | $24.39 | $-0.09 | -0.39% | 4,125 | $24.30 | $24.17 $24.39 |
| Aug 25, 2026 | $24.49 | $24.52 | $24.45 | $24.48 | $-0.01 | -0.06% | 5,573 | $24.49 | $24.45 $24.52 |
| Aug 24, 2026 | $24.55 | $24.55 | $24.45 | $24.50 | +$0.10 | +0.39% | 11,740 | $24.51 | $24.45 $24.55 |
| Aug 21, 2026 | $24.50 | $24.51 | $24.37 | $24.40 | $-0.04 | -0.14% | 7,855 | $24.42 | $24.37 $24.51 |