YieldMax ABNB Option Income Strategy ETF (ABNY)
NYSEARCA: ABNY · Real-Time Price · USD
9.88
+0.03 (0.30%)
Oct 29, 2025, 11:06 AM EDT - Market open

ABNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20259.839.879.789.84--0.10%4,799
Oct 28, 20259.949.949.829.859.85-0.61%11,074
Oct 27, 20259.919.929.739.919.910.61%10,056
Oct 24, 20259.769.879.769.859.850.61%7,364
Oct 23, 20259.809.809.719.799.79-1.06%6,910
Oct 22, 20259.909.979.879.909.75-0.75%7,112
Oct 21, 20259.859.979.859.979.821.53%5,593
Oct 20, 20259.789.959.789.829.670.82%401,493
Oct 17, 20259.639.789.639.749.592.10%13,863
Oct 16, 20259.589.789.529.549.40-3.15%17,808
Oct 15, 20259.819.989.819.859.480.31%21,571
Oct 14, 20259.549.919.549.829.462.07%20,669
Oct 13, 20259.659.659.599.629.260.85%28,848
Oct 10, 20259.719.729.479.549.19-1.69%24,260
Oct 9, 20259.719.809.709.709.34-0.03%5,925
Oct 8, 20259.639.749.639.719.350.90%9,250
Oct 7, 20259.759.759.629.629.26-0.95%6,553
Oct 6, 20259.729.809.679.719.350.33%22,784
Oct 3, 20259.779.779.649.689.32-0.92%10,734
Oct 2, 20259.879.879.679.779.41-0.59%13,717
Oct 1, 20259.799.859.729.839.460.90%6,508
Sep 30, 20259.849.849.719.749.38-1.07%17,790
Sep 29, 20259.919.919.859.859.48-0.36%5,299
Sep 26, 20259.809.889.779.889.511.20%20,520
Sep 25, 20259.769.799.709.769.40-0.76%11,037
Sep 24, 20259.9410.019.769.849.47-0.45%6,876
Sep 23, 202510.0510.089.869.889.52-0.87%5,829
Sep 22, 202510.0710.089.869.979.60-1.77%81,901
Sep 19, 202510.0510.1510.0510.159.771.60%21,648
Sep 18, 20259.8410.079.849.999.62-1.58%13,986
Sep 17, 202510.0610.2010.0610.159.540.79%17,417
Sep 16, 20259.9610.079.9010.079.461.72%14,752
Sep 15, 202510.0010.069.909.909.30-1.63%22,359
Sep 12, 202510.0810.1110.0410.069.45-0.40%12,079
Sep 11, 202510.1610.1710.0810.109.49-0.13%7,424
Sep 10, 202510.2010.2010.0810.129.500.07%4,976
Sep 9, 202510.2510.2510.1110.119.50-0.79%16,368
Sep 8, 202510.2010.2910.1210.199.570.76%8,339
Sep 5, 202510.2910.3110.0510.119.50-1.43%14,749
Sep 4, 202510.2510.2610.0910.269.640.61%7,608
Sep 3, 202510.4810.4810.1710.209.58-1.75%9,486
Sep 2, 202510.4510.4910.3010.389.75-1.98%9,109
Aug 29, 202510.5710.6510.5310.599.950.04%8,908
Aug 28, 202510.5110.5910.5110.599.950.56%3,870
Aug 27, 202510.3210.5310.3210.539.891.91%12,413
Aug 26, 202510.4710.4710.2710.339.70-1.15%10,083
Aug 25, 202510.5010.5010.4010.459.82-0.57%5,812
Aug 22, 202510.3510.5410.3510.519.871.84%25,881
Aug 21, 202510.1410.3510.1410.329.70-2.46%20,972
Aug 20, 202510.6110.6110.4910.589.66-0.66%12,806