Stock listing
CBOE:BNAV Amplify Fairlead Tactical Bitcoin ETF Stock
Follow Amplify Fairlead Tactical Bitcoin ETF into a list and get an email when it puts out news.
Share price · CBOE:BNAV
$30.22 USD +0.03 (+0.1%)
Close on Nov 2, 2026
- Day range
- $30.22 – $30.30 USDNov 2, 2026
- Volume
- 533 sharesNov 2, 2026
- Traded on an average day
- $127,303 USDMedian day 3,400 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · CBOE:BNAV · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $30.22 | +0.03 | +0.1% | $30.30 | $30.30 | $30.22 | 533 | |
| $30.19 | -1.225 | -3.9% | $30.47 | $30.47 | $30.11 | 7,702 | |
| $31.42 | -0.176 | -0.6% | $31.28 | $31.61 | $31.28 | 1,034 | |
| $31.59 | +0.211 | +0.7% | $31.39 | $31.59 | $31.39 | 587 | |
| $31.38 | +0.17 | +0.5% | $31.31 | $31.38 | $31.31 | 251 | |
| $31.21 | -0.36 | -1.1% | $31.13 | $31.21 | $31.13 | 590 | |
| $31.57 | -0.02 | -0.1% | $31.57 | $31.67 | $31.57 | 600 | |
| $31.59 | -0.89 | -2.7% | $31.49 | $31.60 | $31.49 | 2,200 | |
| $32.48 | +0.54 | +1.7% | $32.21 | $32.49 | $32.19 | 3,700 | |
| $31.94 | +0.22 | +0.7% | $31.60 | $32.05 | $31.60 | 500 | |
| $31.72 | +0.03 | +0.1% | $31.72 | $31.80 | $31.72 | 400 | |
| $31.69 | -0.20 | -0.6% | $31.93 | $31.93 | $31.50 | 5,300 | |
| $31.89 | +0.15 | +0.5% | $31.17 | $31.89 | $31.17 | 500 | |
| $31.74 | -0.38 | -1.2% | $31.89 | $31.89 | $31.74 | 800 | |
| $32.12 | +0.23 | +0.7% | $32.13 | $32.16 | $32.00 | 14,100 | |
| $31.89 | +0.07 | +0.2% | $31.96 | $31.96 | $31.81 | 5,200 | |
| $31.82 | +0.13 | +0.4% | $31.92 | $32.01 | $31.82 | 2,600 | |
| $31.69 | -0.49 | -1.5% | $31.89 | $31.89 | $31.67 | 4,900 | |
| $32.18 | -0.58 | -1.8% | $32.24 | $32.24 | $32.18 | 500 | |
| $32.76 | -0.04 | -0.1% | $33.05 | $33.05 | $32.76 | 300 | |
| $32.80 | +0.39 | +1.2% | $33.00 | $33.00 | $32.72 | 1,700 | |
| $32.41 | -0.12 | -0.4% | $32.74 | $32.74 | $32.37 | 1,400 | |
| $32.53 | +0.34 | +1.1% | $32.09 | $32.63 | $32.09 | 900 | |
| $32.19 | +0.03 | +0.1% | $32.10 | $32.42 | $32.10 | 1,800 | |
| $32.16 | +0.07 | +0.2% | $32.50 | $32.50 | $32.16 | 4,500 | |
| $32.09 | -0.33 | -1.0% | $31.91 | $32.65 | $31.86 | 5,500 | |
| $32.42 | -0.32 | -1.0% | $32.30 | $32.56 | $32.28 | 15,700 | |
| $32.74 | +0.05 | +0.2% | $32.54 | $32.86 | $32.54 | 16,400 | |
| $32.69 | -0.56 | -1.7% | $32.57 | $32.79 | $32.57 | 800 | |
| $33.25 | -0.03 | -0.1% | $33.18 | $33.26 | $33.18 | 1,000 | |
| $33.28 | +1.48 | +4.7% | $33.00 | $33.28 | $33.00 | 1,700 | |
| $31.80 | +1.31 | +4.3% | $31.12 | $31.80 | $31.12 | 3,324 | |
| $30.49 | +0.16 | +0.5% | $30.48 | $30.53 | $30.48 | 600 | |
| $30.33 | -0.035 | -0.1% | $30.16 | $30.33 | $30.16 | 500 | |
| $30.37 | -0.881 | -2.8% | $30.47 | $30.55 | $30.37 | 866 | |
| $31.25 | +0.507 | +1.6% | $31.12 | $31.32 | $31.02 | 4,774 | |
| $30.74 | +0.03 | +0.1% | $31.24 | $31.24 | $30.72 | 4,600 | |
| $30.71 | -0.27 | -0.9% | $30.68 | $30.77 | $30.68 | 4,700 | |
| $30.98 | -0.03 | -0.1% | $31.43 | $31.43 | $30.98 | 6,600 | |
| $31.01 | -0.40 | -1.3% | $30.95 | $31.01 | $30.78 | 2,000 | |
| $31.41 | -0.87 | -2.7% | $31.17 | $31.46 | $31.17 | 6,100 | |
| $32.28 | +2.62 | +8.8% | $30.97 | $32.28 | $30.97 | 11,200 | |
| $29.66 | +0.02 | +0.1% | $29.31 | $29.68 | $29.31 | 3,600 | |
| $29.64 | -0.95 | -3.1% | $30.04 | $30.04 | $29.40 | 8,000 | |
| $30.59 | +0.77 | +2.6% | $30.08 | $30.76 | $29.95 | 4,400 | |
| $29.82 | -1.43 | -4.6% | $30.66 | $30.92 | $29.75 | 2,900 | |
| $31.25 | +0.86 | +2.8% | $31.46 | $31.73 | $31.25 | 8,026 | |
| $30.39 | -0.235 | -0.8% | $30.18 | $30.44 | $29.95 | 6,000 | |
| $30.63 | +0.07 | +0.2% | $30.83 | $31.02 | $30.63 | 7,592 | |
| $30.56 | +0.915 | +3.1% | $30.81 | $31.11 | $30.49 | 7,475 | |
| $29.64 | +2.41 | +8.9% | $29.45 | $29.96 | $29.13 | 7,700 | |
| $27.23 | +1.20 | +4.6% | $26.89 | $27.23 | $26.86 | 9,800 | |
| $26.03 | +1.04 | +4.2% | $24.99 | $26.23 | $24.99 | 7,900 | |
| $24.99 | +0.09 | +0.4% | $25.01 | $25.01 | $24.99 | 800 | |
| $24.90 | +0.41 | +1.7% | $24.70 | $24.90 | $24.70 | 600 | |
| $24.49 | -0.14 | -0.6% | $24.43 | $24.52 | $24.43 | 1,200 | |
| $24.63 | 0.00 | 0.0% | $24.71 | $24.71 | $24.57 | 1,500 | |
| $24.63 | -0.10 | -0.4% | $24.90 | $24.90 | $24.63 | 6,700 | |
| $24.73 | -0.34 | -1.4% | $24.91 | $24.95 | $24.71 | 3,500 | |
| $25.07 | -0.27 | -1.1% | $25.29 | $25.30 | $25.07 | 3,400 | |
| $25.34 | +0.15 | +0.6% | $25.49 | $25.69 | $25.20 | 13,879 | |
| $25.19 | -0.14 | -0.6% | $25.20 | $25.32 | $25.19 | 2,000 | |
| $25.33 | +0.11 | +0.4% | $25.13 | $25.33 | $25.13 | 3,500 | |
| $25.22 | +0.14 | +0.6% | $24.95 | $25.22 | $24.95 | 4,200 | |
| $25.08 | +0.26 | +1.0% | $24.93 | $25.14 | $24.91 | 13,300 |
- Ticker
- CBOE:BNAV
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Amplify Fairlead Tactical Bitcoin ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Amplify Fairlead Tactical Bitcoin ETF.