YieldMax ABNB Option Income Strategy ETF (ABNY)
NYSEARCA: ABNY · Real-Time Price · USD
45.60
+0.76 (1.68%)
At close: Jan 21, 2026, 4:00 PM EST
45.60
0.00 (0.00%)
After-hours: Jan 21, 2026, 6:30 PM EST
ABNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 44.57 | 45.75 | 44.57 | 45.60 | 45.60 | 1.68% | 10,051 |
| Jan 20, 2026 | 43.49 | 44.84 | 43.49 | 44.84 | 44.84 | 0.28% | 4,683 |
| Jan 16, 2026 | 44.85 | 44.86 | 44.72 | 44.72 | 44.72 | -1.48% | 4,763 |
| Jan 15, 2026 | 45.66 | 45.66 | 45.39 | 45.39 | 45.39 | -0.42% | 2,409 |
| Jan 14, 2026 | 45.00 | 45.58 | 44.72 | 45.58 | 45.29 | -4.42% | 2,211 |
| Jan 13, 2026 | 46.91 | 47.69 | 46.70 | 47.69 | 47.39 | 0.94% | 2,348 |
| Jan 12, 2026 | 47.30 | 47.31 | 47.25 | 47.25 | 46.95 | -0.40% | 1,228 |
| Jan 9, 2026 | 46.05 | 47.78 | 46.05 | 47.44 | 47.14 | 0.42% | 5,046 |
| Jan 8, 2026 | 46.96 | 47.24 | 46.96 | 47.24 | 46.94 | -0.09% | 641 |
| Jan 7, 2026 | 47.54 | 47.68 | 47.28 | 47.28 | 46.71 | 0.17% | 3,797 |
| Jan 6, 2026 | 46.56 | 47.20 | 46.56 | 47.20 | 46.64 | 0.98% | 2,952 |
| Jan 5, 2026 | 46.88 | 47.24 | 46.74 | 46.74 | 46.18 | 1.63% | 2,191 |
| Jan 2, 2026 | 46.98 | 46.98 | 45.99 | 45.99 | 45.44 | -2.97% | 3,463 |
| Dec 31, 2025 | 47.69 | 47.69 | 47.39 | 47.40 | 46.50 | -0.50% | 2,037 |
| Dec 30, 2025 | 47.56 | 47.72 | 47.56 | 47.63 | 46.73 | 0.05% | 1,410 |
| Dec 29, 2025 | 47.56 | 47.61 | 47.48 | 47.61 | 46.71 | 0.07% | 3,015 |
| Dec 26, 2025 | 47.29 | 47.58 | 47.29 | 47.58 | 46.68 | -0.97% | 2,031 |
| Dec 24, 2025 | 48.16 | 48.17 | 48.04 | 48.04 | 46.55 | 0.24% | 2,177 |
| Dec 23, 2025 | 47.87 | 47.93 | 47.87 | 47.93 | 46.44 | 0.12% | 479 |
| Dec 22, 2025 | 47.91 | 48.07 | 47.69 | 47.87 | 46.38 | 0.55% | 40,638 |
| Dec 19, 2025 | 47.18 | 47.95 | 47.18 | 47.61 | 46.13 | 1.04% | 4,495 |
| Dec 18, 2025 | 47.19 | 47.19 | 46.90 | 47.12 | 45.65 | -0.19% | 959 |
| Dec 17, 2025 | 47.66 | 47.93 | 47.21 | 47.21 | 45.43 | 0.25% | 3,271 |
| Dec 16, 2025 | 47.04 | 47.09 | 47.02 | 47.09 | 45.32 | 0.50% | 8,275 |
| Dec 15, 2025 | 46.03 | 46.86 | 46.03 | 46.86 | 45.09 | 2.33% | 2,312 |
| Dec 12, 2025 | 46.22 | 46.35 | 45.79 | 45.79 | 44.07 | 0.15% | 4,219 |
| Dec 11, 2025 | 45.07 | 46.13 | 45.07 | 45.72 | 44.00 | -0.73% | 1,715 |
| Dec 10, 2025 | 45.45 | 46.06 | 45.45 | 46.06 | 43.98 | 1.16% | 453 |
| Dec 9, 2025 | 44.81 | 45.53 | 44.81 | 45.53 | 43.48 | 2.01% | 1,199 |
| Dec 8, 2025 | 45.10 | 45.10 | 44.40 | 44.63 | 42.62 | -1.26% | 1,713 |
| Dec 5, 2025 | 44.71 | 45.20 | 44.71 | 45.20 | 43.17 | 1.75% | 2,310 |
| Dec 4, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 42.42 | -0.37% | 590 |
| Dec 3, 2025 | 44.12 | 44.80 | 44.12 | 44.59 | 42.18 | 0.50% | 3,319 |
| Dec 2, 2025 | 44.51 | 44.74 | 44.37 | 44.37 | 41.97 | 0.04% | 1,404 |
| Dec 1, 2025 | 44.00 | 44.52 | 43.70 | 44.35 | 41.96 | 0.90% | 1,489 |
| Nov 28, 2025 | 43.95 | 44.20 | 43.88 | 43.96 | 41.58 | -1.16% | 531 |
| Nov 26, 2025 | 44.00 | 44.65 | 44.00 | 44.47 | 41.64 | -0.30% | 747 |
| Nov 25, 2025 | 44.50 | 44.70 | 44.40 | 44.61 | 41.76 | 2.31% | 676 |
| Nov 24, 2025 | 44.75 | 44.75 | 43.50 | 43.60 | 40.82 | -0.34% | 33,939 |
| Nov 21, 2025 | 43.10 | 44.05 | 43.00 | 43.75 | 40.96 | 2.27% | 4,836 |
| Nov 20, 2025 | 44.75 | 44.75 | 42.70 | 42.78 | 40.05 | -3.33% | 1,913 |
| Nov 19, 2025 | 44.60 | 44.95 | 44.10 | 44.25 | 40.93 | -1.31% | 1,325 |
| Nov 18, 2025 | 45.05 | 45.54 | 44.75 | 44.84 | 41.47 | -1.55% | 2,094 |
| Nov 17, 2025 | 46.10 | 46.45 | 45.35 | 45.54 | 42.12 | -2.62% | 2,432 |
| Nov 14, 2025 | 46.70 | 46.90 | 46.13 | 46.77 | 43.26 | 0.47% | 2,101 |
| Nov 13, 2025 | 46.80 | 47.10 | 46.46 | 46.55 | 43.06 | -1.48% | 868 |
| Nov 12, 2025 | 47.30 | 47.30 | 47.00 | 47.25 | 43.28 | - | 785 |
| Nov 11, 2025 | 46.63 | 47.45 | 46.63 | 47.25 | 43.28 | 1.28% | 2,117 |
| Nov 10, 2025 | 47.55 | 47.55 | 46.35 | 46.65 | 42.73 | 0.07% | 1,588 |
| Nov 7, 2025 | 47.65 | 47.80 | 45.25 | 46.62 | 42.70 | 1.48% | 9,447 |