Amplify Bitcoin 2% Monthly Option Income ETF (BITY)

BITY
🏛️ Vereinigte Staaten →
54.79
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 54.75 55.61 54.62 54.79 0.0M
2025-09-25 56.05 56.32 54.75 55.00 0.0M
2025-09-24 56.85 57.18 56.77 56.92 0.0M
2025-09-23 56.71 56.75 56.01 56.01 0.0M
2025-09-22 56.67 56.89 56.29 56.29 0.0M
2025-09-19 58.36 58.44 57.73 57.79 0.0M
2025-09-18 58.50 59.21 58.50 58.90 0.0M
2025-09-17 58.26 58.26 57.50 58.11 0.0M
2025-09-16 57.74 58.50 57.53 58.49 0.0M
2025-09-15 57.59 58.06 57.36 57.92 0.0M
2025-09-12 57.75 58.49 57.65 58.46 0.0M
2025-09-11 57.10 57.44 57.10 57.30 0.0M
2025-09-10 56.87 57.12 56.55 56.75 0.0M
2025-09-09 56.21 56.32 55.40 55.68 0.0M
2025-09-08 56.03 56.32 55.91 56.01 0.0M
2025-09-05 55.76 56.00 54.90 55.57 0.0M
2025-09-04 55.15 55.15 54.40 54.61 0.0M
2025-09-03 54.99 55.89 54.99 55.50 0.0M
2025-09-02 54.27 55.13 54.11 54.86 0.0M
2025-08-29 55.00 55.00 53.55 53.68 0.0M
2025-08-28 56.35 56.43 55.75 55.75 0.0M
2025-08-27 56.50 57.28 56.50 57.01 0.0M
2025-08-26 55.78 56.60 55.47 56.40 0.0M
2025-08-25 56.64 57.24 55.82 56.17 0.0M
2025-08-22 57.07 59.29 57.07 59.13 0.0M
2025-08-21 57.40 57.49 56.70 56.77 0.0M
2025-08-20 57.37 57.88 56.88 57.85 0.0M
2025-08-19 58.68 58.68 57.02 57.25 0.0M
2025-08-18 58.58 59.12 58.26 58.89 0.0M
2025-08-15 60.06 60.06 59.15 59.15 0.0M
2025-08-14 59.66 60.19 59.44 59.78 0.0M
2025-08-13 60.84 61.26 60.56 61.24 0.0M
2025-08-12 60.14 60.43 59.92 60.26 0.0M
2025-08-11 59.89 60.42 59.83 59.83 0.0M
2025-08-08 58.68 59.09 58.47 58.85 0.0M
2025-08-07 58.76 59.11 58.51 59.11 0.0M
2025-08-06 57.37 58.24 57.37 58.16 0.0M
2025-08-05 57.57 57.57 56.80 57.25 0.0M
2025-08-04 57.37 58.04 57.18 57.72 0.0M
2025-08-01 57.90 58.26 56.82 56.83 0.0M
2025-07-31 58.86 59.81 58.79 58.95 0.0M
2025-07-30 59.24 59.50 58.53 58.79 0.0M
2025-07-29 60.88 60.88 60.20 60.25 0.0M
2025-07-28 60.66 60.85 60.07 60.45 0.0M
2025-07-25 60.16 60.16 58.83 59.68 0.0M
2025-07-24 60.86 61.14 60.51 60.95 0.0M
2025-07-23 60.44 60.57 60.00 60.57 0.0M
2025-07-22 60.71 61.03 60.16 60.87 0.0M
2025-07-21 60.12 60.62 59.57 59.57 0.0M
2025-07-18 60.85 60.86 60.01 60.03 0.0M
2025-07-17 60.23 61.24 60.01 60.65 0.0M
2025-07-16 60.63 61.03 60.31 60.77 0.0M
2025-07-15 60.05 60.43 58.99 59.48 0.0M
2025-07-14 61.50 61.76 60.71 60.95 0.0M
2025-07-11 59.82 60.01 59.61 59.82 0.0M
2025-07-10 57.75 58.80 57.48 58.78 0.0M
2025-07-09 56.97 58.00 56.51 57.93 0.0M
2025-07-08 56.62 56.79 56.14 56.50 0.0M
2025-07-07 56.09 56.35 56.01 56.16 0.0M
2025-07-03 56.79 57.09 56.50 56.65 0.0M
2025-07-02 55.72 56.77 55.72 56.75 0.0M
2025-07-01 55.28 55.51 54.60 54.60 0.0M
2025-06-30 55.86 55.86 55.15 55.64 0.0M
2025-06-27 55.43 55.52 55.07 55.31 0.0M
2025-06-26 56.42 56.73 56.30 56.64 0.0M
2025-06-25 56.56 56.59 56.20 56.56 0.0M
2025-06-24 55.49 55.70 55.49 55.60 0.0M
2025-06-23 53.43 54.62 53.43 54.46 0.0M
2025-06-20 55.87 55.87 54.18 54.51 0.0M
2025-06-18 54.73 55.24 54.73 54.91 0.0M
2025-06-17 55.63 55.72 54.51 55.20 0.0M
2025-06-16 55.94 56.91 55.94 56.87 0.0M
2025-06-13 55.00 55.64 54.99 55.20 0.0M
2025-06-12 56.05 56.60 56.05 56.06 0.0M
2025-06-11 56.98 57.22 56.55 56.69 0.0M
2025-06-10 57.00 57.06 56.49 56.82 0.0M
2025-06-09 56.10 56.56 56.10 56.49 0.0M
2025-06-06 54.61 55.06 54.61 54.71 0.0M
2025-06-05 54.99 55.02 54.06 54.17 0.0M
2025-06-04 55.11 55.22 54.66 55.08 0.0M
2025-06-03 55.24 55.63 55.07 55.48 0.0M
2025-06-02 54.37 54.75 54.25 54.67 0.0M
2025-05-30 55.30 55.30 54.63 54.70 0.0M
2025-05-29 56.44 56.44 55.23 55.23 0.0M
2025-05-28 57.53 57.54 57.00 57.00 0.0M
2025-05-27 58.30 58.60 58.10 58.37 0.0M
2025-05-23 57.62 58.14 57.55 57.88 0.0M
2025-05-22 58.16 58.45 58.08 58.31 0.0M
2025-05-21 56.49 57.52 56.49 57.22 0.0M
2025-05-20 55.56 56.56 55.05 56.56 0.0M
2025-05-19 54.94 55.78 54.94 55.78 0.0M
2025-05-16 54.46 55.03 54.46 55.03 0.0M
2025-05-15 53.85 54.84 53.85 54.49 0.0M
2025-05-14 54.68 54.78 54.28 54.55 0.0M
2025-05-13 54.32 55.13 54.32 55.13 0.0M
2025-05-12 54.74 54.74 53.45 53.69 0.0M
2025-05-09 54.17 54.33 54.09 54.15 0.0M
2025-05-08 52.78 53.54 52.78 53.43 0.0M
2025-05-07 51.45 51.72 51.08 51.08 0.0M
2025-05-06 49.66 50.46 49.66 50.39 0.0M
2025-05-05 50.12 50.26 49.74 50.26 0.0M
2025-05-02 51.50 51.76 51.21 51.34 0.0M
2025-05-01 50.76 51.35 50.76 51.03 0.0M
2025-04-30 50.05 50.05 49.46 49.82 0.0M
2025-04-29 50.06 50.26 50.06 50.26 0.0M