YieldMax ABNB Option Income Strategy ETF (ABNY)
NYSEARCA: ABNY · Real-Time Price · USD
12.23
-0.68 (-5.26%)
Mar 13, 2025, 4:00 PM EST - Market closed
ABNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 12.65 | 12.65 | 12.26 | 12.30 | - | -4.69% | 7,148 |
| Mar 12, 2025 | 12.92 | 12.98 | 12.70 | 12.91 | 12.91 | 0.85% | 8,126 |
| Mar 11, 2025 | 13.22 | 13.22 | 12.71 | 12.80 | 12.80 | -5.07% | 20,682 |
| Mar 10, 2025 | 13.67 | 13.67 | 13.33 | 13.48 | 13.48 | -2.01% | 5,036 |
| Mar 7, 2025 | 13.75 | 13.85 | 13.33 | 13.76 | 13.76 | 0.38% | 12,129 |
| Mar 6, 2025 | 14.58 | 14.58 | 13.68 | 13.71 | 13.71 | -8.50% | 25,739 |
| Mar 5, 2025 | 14.81 | 14.99 | 14.68 | 14.98 | 14.47 | 1.26% | 40,701 |
| Mar 4, 2025 | 14.62 | 14.90 | 14.48 | 14.79 | 14.29 | 0.55% | 28,205 |
| Mar 3, 2025 | 14.85 | 15.04 | 14.71 | 14.71 | 14.22 | 1.32% | 6,491 |
| Feb 28, 2025 | 14.62 | 14.63 | 14.48 | 14.52 | 14.03 | -0.19% | 8,558 |
| Feb 27, 2025 | 14.99 | 15.11 | 14.54 | 14.55 | 14.06 | -2.89% | 14,323 |
| Feb 26, 2025 | 14.81 | 15.11 | 14.81 | 14.98 | 14.48 | 1.82% | 6,170 |
| Feb 25, 2025 | 15.00 | 15.00 | 14.64 | 14.72 | 14.22 | -1.83% | 5,455 |
| Feb 24, 2025 | 15.30 | 15.30 | 14.97 | 14.99 | 14.48 | -1.09% | 225,595 |
| Feb 21, 2025 | 15.81 | 15.81 | 15.07 | 15.16 | 14.64 | -5.25% | 11,926 |
| Feb 20, 2025 | 16.16 | 16.16 | 15.81 | 16.00 | 15.45 | -1.30% | 3,421 |
| Feb 19, 2025 | 16.37 | 16.37 | 16.00 | 16.21 | 15.66 | -1.31% | 4,705 |
| Feb 18, 2025 | 16.50 | 16.50 | 16.22 | 16.42 | 15.86 | -0.61% | 12,209 |
| Feb 14, 2025 | 16.20 | 16.57 | 16.20 | 16.52 | 15.96 | 8.61% | 77,558 |
| Feb 13, 2025 | 15.12 | 15.22 | 15.06 | 15.21 | 14.70 | 0.60% | 19,414 |
| Feb 12, 2025 | 14.51 | 15.22 | 14.51 | 15.12 | 14.61 | 2.97% | 11,403 |
| Feb 11, 2025 | 14.70 | 14.78 | 14.67 | 14.68 | 14.19 | -0.37% | 4,862 |
| Feb 10, 2025 | 14.73 | 14.74 | 14.54 | 14.74 | 14.24 | -0.01% | 8,973 |
| Feb 7, 2025 | 14.47 | 14.92 | 14.47 | 14.74 | 14.24 | 1.89% | 23,992 |
| Feb 6, 2025 | 14.19 | 14.52 | 14.19 | 14.47 | 13.98 | -0.72% | 7,386 |
| Feb 5, 2025 | 14.54 | 14.63 | 14.47 | 14.57 | 13.70 | -0.71% | 10,998 |
| Feb 4, 2025 | 14.66 | 14.74 | 14.61 | 14.67 | 13.79 | 0.46% | 6,709 |
| Feb 3, 2025 | 14.50 | 14.72 | 14.34 | 14.61 | 13.73 | -0.39% | 18,182 |
| Jan 31, 2025 | 14.90 | 14.92 | 14.58 | 14.66 | 13.78 | -0.99% | 8,970 |
| Jan 30, 2025 | 14.89 | 14.89 | 14.65 | 14.81 | 13.92 | 0.31% | 10,239 |
| Jan 29, 2025 | 14.73 | 14.86 | 14.72 | 14.76 | 13.88 | 1.16% | 5,561 |
| Jan 28, 2025 | 14.34 | 14.59 | 14.34 | 14.59 | 13.72 | 1.28% | 4,021 |
| Jan 27, 2025 | 14.12 | 14.41 | 14.06 | 14.41 | 13.54 | 1.98% | 18,190 |
| Jan 24, 2025 | 14.50 | 14.54 | 14.13 | 14.13 | 13.28 | -4.14% | 18,029 |
| Jan 23, 2025 | 14.60 | 14.78 | 14.60 | 14.74 | 13.86 | 0.61% | 7,737 |
| Jan 22, 2025 | 14.79 | 14.91 | 14.65 | 14.65 | 13.77 | -0.41% | 3,271 |
| Jan 21, 2025 | 14.94 | 14.97 | 14.58 | 14.71 | 13.83 | -0.81% | 91,156 |
| Jan 17, 2025 | 14.69 | 14.86 | 14.69 | 14.83 | 13.94 | 1.26% | 6,422 |
| Jan 16, 2025 | 14.55 | 14.68 | 14.49 | 14.65 | 13.77 | 0.45% | 6,301 |
| Jan 15, 2025 | 14.33 | 14.68 | 14.33 | 14.58 | 13.70 | 3.11% | 16,904 |
| Jan 14, 2025 | 14.38 | 14.49 | 14.10 | 14.14 | 13.29 | -0.56% | 44,755 |
| Jan 13, 2025 | 14.21 | 14.40 | 14.21 | 14.22 | 13.37 | -0.49% | 7,762 |
| Jan 10, 2025 | 14.61 | 14.61 | 14.24 | 14.29 | 13.43 | -1.24% | 8,870 |
| Jan 8, 2025 | 14.48 | 14.52 | 14.37 | 14.47 | 13.60 | -3.15% | 8,401 |
| Jan 7, 2025 | 15.35 | 15.36 | 14.85 | 14.94 | 13.65 | -2.40% | 12,544 |
| Jan 6, 2025 | 15.50 | 15.50 | 15.24 | 15.31 | 13.98 | -0.47% | 19,383 |
| Jan 3, 2025 | 15.11 | 15.39 | 15.11 | 15.38 | 14.05 | 2.26% | 8,119 |
| Jan 2, 2025 | 15.23 | 15.27 | 14.83 | 15.04 | 13.74 | 0.20% | 9,126 |
| Dec 31, 2024 | 14.99 | 15.14 | 14.93 | 15.01 | 13.71 | 0.40% | 8,316 |
| Dec 30, 2024 | 15.00 | 15.08 | 14.80 | 14.95 | 13.65 | -1.45% | 9,838 |