NYSE:BDRY | Historical Stock Price | Amplify Commodity Trust

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-03-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.81$6.21$10.10$16.45$26.77$43.592018-03-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.70$7.7024,700——
2020-12-30$7.51$7.51176,900——
2020-12-29$7.20$7.20133,000——
2020-12-28$7.64$7.6334,600——
2020-12-24$7.56$7.5613,200——
2020-12-23$7.73$7.7395,700——
2020-12-22$7.51$7.5154,200——
2020-12-21$7.27$7.2757,600——
2020-12-18$7.46$7.4639,400——
2020-12-17$7.41$7.4168,300——
2020-12-16$7.09$7.0942,000——
2020-12-15$7.30$7.3042,500——
2020-12-14$7.30$7.3083,300——
2020-12-11$7.18$7.1854,100——
2020-12-10$7.04$7.0450,100——
2020-12-09$6.71$6.7175,800——
2020-12-08$6.46$6.4614,400——
2020-12-07$6.40$6.4015,600——
2020-12-04$6.54$6.5454,200——
2020-12-03$6.24$6.2437,900——
2020-12-02$6.17$6.1746,500——
2020-12-01$6.41$6.4122,700——
2020-11-30$6.42$6.4239,100——
2020-11-27$6.62$6.6259,000——
2020-11-25$6.70$6.7035,400——
2020-11-24$6.59$6.5989,800——
2020-11-23$6.61$6.6143,400——
2020-11-20$6.61$6.6113,600——
2020-11-19$6.60$6.6093,100——
2020-11-18$6.37$6.3714,600——
2020-11-17$6.25$6.2524,300——
2020-11-16$6.28$6.2814,100——
2020-11-13$6.31$6.3163,500——
2020-11-12$6.41$6.4146,700——
2020-11-11$6.22$6.2298,900——
2020-11-10$6.67$6.6777,900——
2020-11-09$7.01$7.0157,700——
2020-11-06$6.80$6.8026,400——
2020-11-05$6.54$6.5444,500——
2020-11-04$6.36$6.3627,000——
2020-11-03$6.56$6.5628,700——
2020-11-02$6.52$6.5222,900——
2020-10-30$6.77$6.7771,900——
2020-10-29$6.50$6.5081,100——
2020-10-28$6.86$6.8633,300——
2020-10-27$7.12$7.1233,100——
2020-10-26$7.18$7.18141,900——
2020-10-23$7.39$7.3910,700——
2020-10-22$7.51$7.5144,200——
2020-10-21$7.67$7.6754,800——
2020-10-20$7.39$7.3951,200——
2020-10-19$7.11$7.11195,600——
2020-10-16$7.00$7.00103,100——
2020-10-15$7.40$7.40112,100——
2020-10-14$7.49$7.4953,500——
2020-10-13$7.94$7.9459,500——
2020-10-12$7.95$7.9537,200——
2020-10-09$7.88$7.8854,900——
2020-10-08$8.13$8.1379,000——
2020-10-07$8.16$8.1668,400——
2020-10-06$8.52$8.52110,900——
2020-10-05$8.73$8.7359,300——
2020-10-02$8.65$8.65134,300——
2020-10-01$8.36$8.3621,200——
2020-09-30$8.24$8.2463,200——
2020-09-29$8.23$8.2352,100——
2020-09-28$8.09$8.0966,700——
2020-09-25$8.21$8.2144,500——
2020-09-24$8.43$8.43119,200——
2020-09-23$8.11$8.1148,900——
2020-09-22$7.68$7.6833,100——
2020-09-21$7.63$7.63101,800——
2020-09-18$7.57$7.5713,500——
2020-09-17$7.64$7.6419,500——
2020-09-16$7.60$7.6025,300——
2020-09-15$7.55$7.5580,900——
2020-09-14$7.85$7.8519,300——
2020-09-11$7.69$7.6943,400——
2020-09-10$7.49$7.4939,900——
2020-09-09$7.14$7.1458,100——
2020-09-08$7.41$7.4175,200——
2020-09-04$7.77$7.7755,100——
2020-09-03$7.41$7.4191,900——
2020-09-02$7.82$7.82112,900——
2020-09-01$8.13$8.1387,100——
2020-08-31$8.52$8.5248,000——
2020-08-28$8.77$8.77121,400——
2020-08-27$8.77$8.7739,600——
2020-08-26$8.79$8.7933,700——
2020-08-25$8.76$8.7690,200——
2020-08-24$8.66$8.6645,900——
2020-08-21$8.11$8.1140,400——
2020-08-20$8.05$8.05179,800——
2020-08-19$8.47$8.47158,600——
2020-08-18$8.84$8.8465,300——
2020-08-17$8.90$8.9050,100——
2020-08-14$8.85$8.8533,900——
2020-08-13$9.02$9.0281,400——
2020-08-12$9.16$9.16134,300——
2020-08-11$9.32$9.32244,800——
2020-08-10$8.61$8.6197,800——
2020-08-07$8.50$8.5035,600——
2020-08-06$8.80$8.8066,300——
2020-08-05$8.51$8.51265,900——
2020-08-04$8.69$8.6958,400——
2020-08-03$8.42$8.42109,800——
2020-07-31$8.15$8.1578,900——
2020-07-30$8.19$8.19212,400——
2020-07-29$8.51$8.51141,000——
2020-07-28$7.90$7.90188,600——
2020-07-27$7.55$7.55155,400——
2020-07-24$7.39$7.39166,600——
2020-07-23$7.15$7.15225,500——
2020-07-22$6.91$6.91252,000——
2020-07-21$7.11$7.11216,400——
2020-07-20$7.50$7.5044,700——
2020-07-17$8.00$8.0035,600——
2020-07-16$7.98$7.9891,400——
2020-07-15$7.52$7.52165,500——
2020-07-14$7.82$7.82201,100——
2020-07-13$8.10$8.10330,000——
2020-07-10$8.49$8.49244,000——
2020-07-09$8.75$8.75170,300——
2020-07-08$9.00$9.00317,200——
2020-07-07$8.93$8.93374,800——
2020-07-06$9.42$9.42609,800——
2020-07-02$8.05$8.05527,100——
2020-07-01$7.20$7.20286,700——
2020-06-30$7.39$7.39168,000——
2020-06-29$7.56$7.56210,300——
2020-06-26$7.61$7.61228,400——
2020-06-25$7.24$7.24487,500——
2020-06-24$7.44$7.44398,300——
2020-06-23$8.18$8.18343,300——
2020-06-22$7.43$7.43267,500——
2020-06-19$7.28$7.27230,500——
2020-06-18$7.26$7.26504,800——
2020-06-17$7.82$7.82725,400——
2020-06-16$7.22$7.22512,900——
2020-06-15$6.42$6.42332,800——
2020-06-12$6.36$6.36312,200——
2020-06-11$5.78$5.78506,400——
2020-06-10$5.78$5.78231,200——
2020-06-09$5.27$5.27284,600——
2020-06-08$5.51$5.51207,600——
2020-06-05$5.45$5.45340,300——
2020-06-04$5.05$5.05144,300——
2020-06-03$5.03$5.03305,100——
2020-06-02$5.00$5.00324,300——
2020-06-01$4.64$4.6492,400——
2020-05-29$4.65$4.6553,200——
2020-05-28$4.55$4.55100,600——
2020-05-27$4.65$4.65365,800——
2020-05-26$4.80$4.80110,800——
2020-05-22$4.88$4.8845,700——
2020-05-21$4.94$4.94256,300——
2020-05-20$4.91$4.91253,300——
2020-05-19$4.62$4.62427,000——
2020-05-18$4.59$4.59726,000——
2020-05-15$4.17$4.17131,300——
2020-05-14$4.01$4.0178,200——
2020-05-13$3.91$3.91873,900——
2020-05-12$4.13$4.13100,000——
2020-05-11$4.43$4.43162,400——
2020-05-08$4.60$4.60119,000——
2020-05-07$4.58$4.5856,600——
2020-05-06$4.45$4.45188,900——
2020-05-05$4.79$4.79145,200——
2020-05-04$5.10$5.1075,800——
2020-05-01$5.35$5.3545,100——
2020-04-30$5.54$5.5476,400——
2020-04-29$5.68$5.68133,200——
2020-04-28$5.55$5.5576,600——
2020-04-27$5.81$5.8142,200——
2020-04-24$6.02$6.0225,600——
2020-04-23$6.11$6.1140,600——
2020-04-22$6.15$6.15191,500——
2020-04-21$6.15$6.15198,700——
2020-04-20$6.81$6.81585,000——
2020-04-17$7.25$7.2548,800——
2020-04-16$7.23$7.2328,700——
2020-04-15$7.25$7.2536,000——
2020-04-14$7.23$7.23104,300——
2020-04-13$7.32$7.3295,800——
2020-04-09$7.35$7.35218,800——
2020-04-08$6.87$6.8733,400——
2020-04-07$6.29$6.2944,000——
2020-04-06$6.10$6.1028,600——
2020-04-03$6.24$6.2424,600——
2020-04-02$6.38$6.3851,200——
2020-04-01$6.29$6.2961,300——
2020-03-31$6.39$6.39305,800——
2020-03-30$5.81$5.81160,300——
2020-03-27$5.40$5.4094,600——
2020-03-26$5.39$5.39160,800——
2020-03-25$5.03$5.0361,600——
2020-03-24$5.37$5.3758,000——
2020-03-23$5.74$5.7422,400——
2020-03-20$5.82$5.8232,000——
2020-03-19$5.56$5.56133,800——
2020-03-18$5.39$5.39193,300——
2020-03-17$6.06$6.0663,600——
2020-03-16$6.10$6.10102,800——
2020-03-13$6.84$6.84178,100——
2020-03-12$6.91$6.91119,200——
2020-03-11$7.50$7.5062,000——
2020-03-10$7.81$7.8140,100——
2020-03-09$7.50$7.5074,700——
2020-03-06$8.25$8.2581,200——
2020-03-05$8.37$8.3792,800——
2020-03-04$8.31$8.31138,700——
2020-03-03$8.10$8.1044,500——
2020-03-02$7.91$7.91148,000——
2020-02-28$8.19$8.19211,600——
2020-02-27$8.30$8.30153,100——
2020-02-26$8.18$8.18124,300——
2020-02-25$8.22$8.2287,900——
2020-02-24$8.37$8.37118,600——
2020-02-21$9.01$9.01104,900——
2020-02-20$9.03$9.03150,800——
2020-02-19$9.10$9.10280,300——
2020-02-18$9.27$9.27259,500——
2020-02-14$9.23$9.23109,200——
2020-02-13$9.14$9.1463,700——
2020-02-12$9.40$9.40155,700——
2020-02-11$9.30$9.3065,000——
2020-02-10$8.80$8.8081,200——
2020-02-07$9.23$9.2354,100——
2020-02-06$9.45$9.45173,200——
2020-02-05$9.55$9.5540,300——
2020-02-04$9.35$9.3544,700——
2020-02-03$9.29$9.2947,900——
2020-01-31$9.82$9.8218,700——
2020-01-30$9.55$9.5548,700——
2020-01-29$10.09$10.0911,400——
2020-01-28$10.28$10.2847,500——
2020-01-27$10.44$10.4433,800——
2020-01-24$11.14$11.1412,300——
2020-01-23$11.05$11.0521,800——
2020-01-22$11.03$11.0330,000——
2020-01-21$11.37$11.3718,800——
2020-01-17$12.11$12.119,200——
2020-01-16$12.63$12.635,900——
2020-01-15$13.35$13.359,100——
2020-01-14$13.67$13.678,700——
2020-01-13$13.00$12.997,000——
2020-01-10$13.85$13.853,000——
2020-01-09$13.31$13.313,000——
2020-01-08$13.66$13.667,700——
2020-01-07$11.90$11.903,200——
2020-01-06$11.92$11.923,900——
2020-01-03$13.05$13.058,200——
2020-01-02$13.96$13.964,000——