Skip to main content
YieldMax ABNB Option Income Strategy ETF (ABNY)
NYSEARCA: ABNY · Real-Time Price · USD
15.09
+0.30 (2.03%)
Dec 20, 2024, 3:59 PM EST - Market closed

ABNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202414.5915.2314.5915.0915.092.03%11,059
Dec 19, 202414.7714.8514.6114.7914.792.07%8,877
Dec 18, 202415.0715.1114.4914.4914.49-3.40%11,226
Dec 17, 202415.0615.0714.9115.0015.00-0.09%29,505
Dec 16, 202414.9515.0614.6515.0115.010.83%23,328
Dec 13, 202415.5315.5414.8714.8914.89-4.00%36,965
Dec 12, 202415.5015.6615.2815.5115.51-3.18%21,638
Dec 11, 202416.1416.1415.8616.0215.620.44%24,879
Dec 10, 202415.8016.0415.8015.9515.550.31%21,996
Dec 9, 202415.8916.0415.8515.9015.50-0.19%42,128
Dec 6, 202416.0216.0815.7815.9315.531.02%22,829
Dec 5, 202416.0616.1315.7515.7715.38-1.51%14,343
Dec 4, 202415.8016.0215.6716.0115.610.93%14,811
Dec 3, 202415.7115.9515.7115.8615.470.14%18,591
Dec 2, 202415.8815.8815.7115.8415.450.38%20,787
Nov 29, 202416.1016.1015.7015.7815.39-0.94%14,243
Nov 27, 202416.1316.1315.8615.9315.53-0.44%11,501
Nov 26, 202415.9416.2315.9416.0015.60-1.30%17,566
Nov 25, 202415.9516.2115.9116.2115.812.79%22,928
Nov 22, 202415.7515.9815.7515.7715.380.43%25,350
Nov 21, 202415.7915.7915.6015.7015.31-0.53%14,359
Nov 20, 202415.4215.8315.4215.7915.392.37%31,170
Nov 19, 202415.2315.5315.2315.4215.04-0.84%10,449
Nov 18, 202415.6815.6815.4415.5515.160.32%33,083
Nov 15, 202415.7515.7915.4015.5015.11-1.34%26,696
Nov 14, 202415.6015.9115.5015.7115.32-4.61%18,776
Nov 13, 202416.7416.7416.2516.4715.22-0.19%66,446
Nov 12, 202416.7616.7616.5016.5015.25-2.42%35,379
Nov 11, 202417.0117.0616.6516.9115.631.87%41,301
Nov 8, 202416.8316.9016.4016.6015.34-5.03%35,966
Nov 7, 202417.1317.5717.1117.4816.163.28%12,351
Nov 6, 202416.9917.0016.8416.9215.641.63%15,298
Nov 5, 202416.5916.8416.5916.6515.390.38%5,250
Nov 4, 202416.5116.6616.4816.5915.330.68%11,671
Nov 1, 202416.3816.5016.3816.4815.230.83%3,526
Oct 31, 202416.4616.4616.3416.3415.11-0.55%3,358
Oct 30, 202416.5016.5116.4316.4315.19-0.30%11,307
Oct 29, 202416.5416.5416.3816.4815.240.38%11,930
Oct 28, 202416.3816.4916.3516.4215.181.30%6,176
Oct 25, 202416.1416.3016.1416.2114.980.78%2,618
Oct 24, 202416.0316.1616.0216.0914.870.69%4,341
Oct 23, 202416.4716.4715.9715.9714.77-2.76%10,314
Oct 22, 202416.6916.6916.4016.4315.19-0.26%8,263
Oct 21, 202416.5016.5716.4416.4715.22-0.06%34,639
Oct 18, 202416.3616.5016.3216.4815.230.30%8,103
Oct 17, 202416.5016.5016.2816.4315.19-3.92%19,144
Oct 16, 202417.0217.2316.9817.1015.071.39%22,108
Oct 15, 202416.8516.9116.8316.8714.87-0.58%4,098
Oct 14, 202416.8517.0016.8516.9714.950.38%7,044
Oct 11, 202416.9017.0016.9016.9014.900.45%5,363
Oct 10, 202417.0417.0416.7616.8314.83-1.37%3,837
Oct 9, 202416.9017.0616.8417.0615.041.81%2,714
Oct 8, 202416.9316.9316.7516.7614.770.87%1,997
Oct 7, 202416.6816.6816.5316.6114.640.85%2,290
Oct 4, 202416.2916.4816.2716.4714.522.18%6,401
Oct 3, 202416.1816.1815.9816.1214.21-0.51%2,075
Oct 2, 202415.9716.2015.9716.2014.280.55%5,131
Oct 1, 202416.2016.2015.9216.1114.20-1.01%6,785
Sep 30, 202416.2116.3416.2016.2814.35-0.85%7,196
Sep 27, 202416.8716.8716.4216.4214.47-0.49%2,037
Sep 26, 202416.5116.7316.5016.5014.54-0.64%3,257
Sep 25, 202416.6116.6916.5916.6014.63-0.27%1,494
Sep 24, 202416.2516.6516.2516.6514.671.63%1,584
Sep 23, 202416.6816.6816.3716.3814.44-1.73%81,684
Sep 20, 202416.5216.6816.4716.6714.691.46%6,732
Sep 19, 202416.4416.4416.3516.4314.480.67%9,086
Sep 18, 202416.2616.3716.2616.3214.380.21%2,720
Sep 17, 202416.1916.3816.1316.2914.352.11%20,987
Sep 16, 202416.3116.3115.8915.9514.06-0.26%4,223
Sep 13, 202415.9416.0415.9115.9914.090.81%5,501
Sep 12, 202415.7915.8615.6415.8613.980.59%7,698
Sep 11, 202415.4915.7715.4215.7713.901.08%2,607
Sep 10, 202415.7015.7015.3615.6013.75-0.88%12,542
Sep 9, 202415.8415.8415.5915.7413.872.05%9,359
Sep 6, 202415.7515.7515.4015.4313.60-4.33%5,513
Sep 5, 202415.8016.1515.8016.1213.800.44%11,340
Sep 4, 202416.2016.2015.9716.0513.740.80%7,821
Sep 3, 202416.3516.3515.9015.9313.63-1.69%13,507
Aug 30, 202416.2016.2516.0716.2013.860.68%8,368
Aug 29, 202416.2416.3016.0916.0913.77-0.49%14,627
Aug 28, 202416.3316.3316.0016.1713.840.79%9,090
Aug 27, 202416.1616.1615.9116.0413.730.75%10,987
Aug 26, 202416.0016.0115.9015.9213.63-0.33%24,531
Aug 23, 202415.9816.2315.9315.9713.670.91%4,586
Aug 22, 202416.1116.1115.7815.8313.55-1.44%5,751
Aug 21, 202416.1416.1415.9716.0613.750.10%3,443
Aug 20, 202416.2716.2716.0316.0513.73-1.38%5,773
Aug 19, 202416.0716.2716.0016.2713.922.01%751,943
Aug 16, 202415.9816.0515.9515.9513.65-0.19%9,243
Aug 15, 202416.2616.2615.9015.9813.680.92%3,295
Aug 14, 202416.0216.0215.8415.8413.550.01%3,584
Aug 13, 202415.7715.8715.7715.8313.552.33%2,001
Aug 12, 202415.5315.6615.4715.4713.24-0.97%4,310
Aug 9, 202415.4815.6215.4015.6213.370.81%5,578
Aug 8, 202415.3715.6615.3715.5013.262.16%6,569
Aug 7, 202415.2815.5614.9115.1712.98-17.68%29,804
Aug 6, 202418.0818.5618.0818.4314.994.09%12,666
Aug 5, 202417.5517.7117.5517.7114.40-2.28%3,383
Aug 2, 202418.0018.1417.9618.1214.73-4.06%2,495
Aug 1, 202419.0019.0418.6118.8915.36-3.26%10,457