YieldMax ABNB Option Income Strategy ETF (ABNY)
NYSEARCA: ABNY · Real-Time Price · USD
12.04
-0.28 (-2.29%)
May 28, 2025, 4:00 PM - Market closed

ABNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202512.1112.1111.9612.0412.04-2.29%22,272
May 27, 202512.0612.3212.0012.3212.323.70%19,793
May 23, 202511.7511.8911.7511.8811.88-0.34%12,358
May 22, 202511.9011.9611.7311.9211.920.19%29,073
May 21, 202512.0612.1511.8111.9011.90-3.98%23,161
May 20, 202512.5612.5612.2412.3912.39-1.74%13,475
May 19, 202512.6212.7112.5612.6112.61-0.91%14,718
May 16, 202512.7612.7612.5312.7312.730.76%8,092
May 15, 202512.6312.7012.6112.6312.63-0.12%3,250
May 14, 202512.7312.7412.6312.6512.65-0.34%19,425
May 13, 202512.5512.6912.4112.6912.692.43%12,046
May 12, 202512.3712.4612.2612.3912.393.64%16,824
May 9, 202511.8711.9711.7311.9511.950.72%4,382
May 8, 202511.6911.9411.6911.8711.872.06%37,976
May 7, 202511.5011.6311.5011.6311.630.92%4,094
May 6, 202511.6911.6911.5211.5211.52-2.60%6,937
May 5, 202511.7311.8411.6911.8311.832.07%9,964
May 2, 202511.1511.7611.1511.5911.590.78%41,595
May 1, 202511.4711.5511.3711.5011.50-4.64%25,782
Apr 30, 202512.3312.3311.7012.0611.46-2.19%22,245
Apr 29, 202512.2612.3312.0412.3311.721.23%14,323
Apr 28, 202512.0912.1811.9712.1811.571.25%7,833
Apr 25, 202511.9912.0811.8912.0311.43-0.50%58,676
Apr 24, 202511.9712.0911.8112.0911.493.75%6,857
Apr 23, 202511.9511.9511.6511.6511.071.65%4,779
Apr 22, 202511.3111.4811.3111.4610.891.72%3,026
Apr 21, 202511.2711.3311.0611.2710.710.07%20,566
Apr 17, 202511.2011.3311.2011.2610.700.07%5,493
Apr 16, 202511.3911.4511.0811.2510.69-1.31%2,128
Apr 15, 202511.4711.4711.3511.4010.841.40%4,008
Apr 14, 202511.5011.5011.2411.2510.69-0.51%3,798
Apr 11, 202511.2611.3911.1211.3010.740.47%17,799
Apr 10, 202511.2911.3410.9811.2510.69-4.21%4,257
Apr 9, 202510.7011.8110.7011.7511.1610.12%56,300
Apr 8, 202511.0611.1510.6310.6710.140.44%9,123
Apr 7, 202510.3310.7210.1310.6210.09-0.75%13,177
Apr 4, 202511.0111.0310.6610.7010.17-6.55%14,659
Apr 3, 202511.7911.9011.3111.4510.88-10.12%21,193
Apr 2, 202512.5612.8912.5212.7411.731.18%29,643
Apr 1, 202512.4412.6012.4012.5911.591.35%6,699
Mar 31, 202512.4212.4412.1012.4211.44-0.62%28,039
Mar 28, 202513.1413.1412.4412.5011.51-3.82%7,669
Mar 27, 202513.0813.1112.8413.0011.97-1.07%7,885
Mar 26, 202513.2013.2613.0613.1412.10-0.47%5,796
Mar 25, 202513.0913.2413.0913.2012.15-0.08%1,479
Mar 24, 202513.2113.2313.1713.2112.160.53%20,577
Mar 21, 202512.7913.1712.7913.1412.102.07%2,107
Mar 20, 202512.9612.9612.8512.8811.860.57%2,878
Mar 19, 202512.7312.8012.6512.8011.790.89%6,819
Mar 18, 202512.6612.7312.6012.6911.68-1.02%3,480