YieldMax ABNB Option Income Strategy ETF (ABNY)
NYSEARCA: ABNY · Real-Time Price · USD
16.21
+0.13 (0.78%)
Oct 25, 2024, 3:59 PM EDT - Market closed
ABNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 16.03 | 16.16 | 16.02 | 16.09 | 16.09 | 0.69% | 4,341 |
| Oct 23, 2024 | 16.47 | 16.47 | 15.97 | 15.97 | 15.97 | -2.76% | 10,314 |
| Oct 22, 2024 | 16.69 | 16.69 | 16.40 | 16.43 | 16.43 | -0.26% | 8,263 |
| Oct 21, 2024 | 16.50 | 16.57 | 16.44 | 16.47 | 16.47 | -0.06% | 34,639 |
| Oct 18, 2024 | 16.36 | 16.50 | 16.32 | 16.48 | 16.48 | 0.30% | 8,103 |
| Oct 17, 2024 | 16.50 | 16.50 | 16.28 | 16.43 | 16.43 | -3.92% | 19,144 |
| Oct 16, 2024 | 17.02 | 17.23 | 16.98 | 17.10 | 16.31 | 1.39% | 22,108 |
| Oct 15, 2024 | 16.85 | 16.91 | 16.83 | 16.87 | 16.08 | -0.58% | 4,098 |
| Oct 14, 2024 | 16.85 | 17.00 | 16.85 | 16.97 | 16.18 | 0.38% | 7,044 |
| Oct 11, 2024 | 16.90 | 17.00 | 16.90 | 16.90 | 16.12 | 0.45% | 5,363 |
| Oct 10, 2024 | 17.04 | 17.04 | 16.76 | 16.83 | 16.04 | -1.37% | 3,837 |
| Oct 9, 2024 | 16.90 | 17.06 | 16.84 | 17.06 | 16.27 | 1.81% | 2,714 |
| Oct 8, 2024 | 16.93 | 16.93 | 16.75 | 16.76 | 15.98 | 0.87% | 1,997 |
| Oct 7, 2024 | 16.68 | 16.68 | 16.53 | 16.61 | 15.84 | 0.85% | 2,290 |
| Oct 4, 2024 | 16.29 | 16.48 | 16.27 | 16.47 | 15.71 | 2.18% | 6,401 |
| Oct 3, 2024 | 16.18 | 16.18 | 15.98 | 16.12 | 15.37 | -0.51% | 2,075 |
| Oct 2, 2024 | 15.97 | 16.20 | 15.97 | 16.20 | 15.45 | 0.55% | 5,131 |
| Oct 1, 2024 | 16.20 | 16.20 | 15.92 | 16.11 | 15.36 | -1.01% | 6,785 |
| Sep 30, 2024 | 16.21 | 16.34 | 16.20 | 16.28 | 15.52 | -0.85% | 7,196 |
| Sep 27, 2024 | 16.87 | 16.87 | 16.42 | 16.42 | 15.65 | -0.49% | 2,037 |
| Sep 26, 2024 | 16.51 | 16.73 | 16.50 | 16.50 | 15.73 | -0.64% | 3,257 |
| Sep 25, 2024 | 16.61 | 16.69 | 16.59 | 16.60 | 15.83 | -0.27% | 1,494 |
| Sep 24, 2024 | 16.25 | 16.65 | 16.25 | 16.65 | 15.87 | 1.63% | 1,584 |
| Sep 23, 2024 | 16.68 | 16.68 | 16.37 | 16.38 | 15.62 | -1.73% | 81,684 |
| Sep 20, 2024 | 16.52 | 16.68 | 16.47 | 16.67 | 15.89 | 1.46% | 6,732 |
| Sep 19, 2024 | 16.44 | 16.44 | 16.35 | 16.43 | 15.67 | 0.67% | 9,086 |
| Sep 18, 2024 | 16.26 | 16.37 | 16.26 | 16.32 | 15.56 | 0.21% | 2,720 |
| Sep 17, 2024 | 16.19 | 16.38 | 16.13 | 16.29 | 15.53 | 2.11% | 20,987 |
| Sep 16, 2024 | 16.31 | 16.31 | 15.89 | 15.95 | 15.21 | -0.26% | 4,223 |
| Sep 13, 2024 | 15.94 | 16.04 | 15.91 | 15.99 | 15.25 | 0.81% | 5,501 |
| Sep 12, 2024 | 15.79 | 15.86 | 15.64 | 15.86 | 15.13 | 0.59% | 7,698 |
| Sep 11, 2024 | 15.49 | 15.77 | 15.42 | 15.77 | 15.04 | 1.08% | 2,607 |
| Sep 10, 2024 | 15.70 | 15.70 | 15.36 | 15.60 | 14.88 | -0.88% | 12,542 |
| Sep 9, 2024 | 15.84 | 15.84 | 15.59 | 15.74 | 15.01 | 2.05% | 9,359 |
| Sep 6, 2024 | 15.75 | 15.75 | 15.40 | 15.43 | 14.71 | -4.33% | 5,513 |
| Sep 5, 2024 | 15.80 | 16.15 | 15.80 | 16.12 | 14.93 | 0.44% | 11,340 |
| Sep 4, 2024 | 16.20 | 16.20 | 15.97 | 16.05 | 14.86 | 0.80% | 7,821 |
| Sep 3, 2024 | 16.35 | 16.35 | 15.90 | 15.93 | 14.74 | -1.69% | 13,507 |
| Aug 30, 2024 | 16.20 | 16.25 | 16.07 | 16.20 | 15.00 | 0.68% | 8,368 |
| Aug 29, 2024 | 16.24 | 16.30 | 16.09 | 16.09 | 14.90 | -0.49% | 14,627 |
| Aug 28, 2024 | 16.33 | 16.33 | 16.00 | 16.17 | 14.97 | 0.79% | 9,090 |
| Aug 27, 2024 | 16.16 | 16.16 | 15.91 | 16.04 | 14.85 | 0.75% | 10,987 |
| Aug 26, 2024 | 16.00 | 16.01 | 15.90 | 15.92 | 14.74 | -0.33% | 24,531 |
| Aug 23, 2024 | 15.98 | 16.23 | 15.93 | 15.97 | 14.79 | 0.91% | 4,586 |
| Aug 22, 2024 | 16.11 | 16.11 | 15.78 | 15.83 | 14.66 | -1.44% | 5,751 |
| Aug 21, 2024 | 16.14 | 16.14 | 15.97 | 16.06 | 14.87 | 0.10% | 3,443 |
| Aug 20, 2024 | 16.27 | 16.27 | 16.03 | 16.05 | 14.86 | -1.38% | 5,773 |
| Aug 19, 2024 | 16.07 | 16.27 | 16.00 | 16.27 | 15.06 | 2.01% | 751,943 |
| Aug 16, 2024 | 15.98 | 16.05 | 15.95 | 15.95 | 14.77 | -0.19% | 9,243 |
| Aug 15, 2024 | 16.26 | 16.26 | 15.90 | 15.98 | 14.80 | 0.92% | 3,295 |
| Aug 14, 2024 | 16.02 | 16.02 | 15.84 | 15.84 | 14.66 | 0.01% | 3,584 |
| Aug 13, 2024 | 15.77 | 15.87 | 15.77 | 15.83 | 14.66 | 2.33% | 2,001 |
| Aug 12, 2024 | 15.53 | 15.66 | 15.47 | 15.47 | 14.33 | -0.97% | 4,310 |
| Aug 9, 2024 | 15.48 | 15.62 | 15.40 | 15.62 | 14.47 | 0.81% | 5,578 |
| Aug 8, 2024 | 15.37 | 15.66 | 15.37 | 15.50 | 14.35 | 2.16% | 6,569 |
| Aug 7, 2024 | 15.28 | 15.56 | 14.91 | 15.17 | 14.05 | -17.68% | 29,804 |
| Aug 6, 2024 | 18.08 | 18.56 | 18.08 | 18.43 | 16.21 | 4.09% | 12,666 |
| Aug 5, 2024 | 17.55 | 17.71 | 17.55 | 17.71 | 15.58 | -2.28% | 3,383 |
| Aug 2, 2024 | 18.00 | 18.14 | 17.96 | 18.12 | 15.94 | -4.06% | 2,495 |
| Aug 1, 2024 | 19.00 | 19.04 | 18.61 | 18.89 | 16.61 | -3.26% | 10,457 |
| Jul 31, 2024 | 19.65 | 19.65 | 19.52 | 19.52 | 17.18 | 0.45% | 1,099 |
| Jul 30, 2024 | 19.33 | 19.43 | 19.32 | 19.43 | 17.10 | -0.65% | 873 |
| Jul 29, 2024 | 19.76 | 19.76 | 19.56 | 19.56 | 17.21 | 0.25% | 1,275 |
| Jul 26, 2024 | 20.12 | 20.12 | 19.51 | 19.51 | 17.17 | 0.13% | 1,015 |
| Jul 25, 2024 | 19.24 | 19.60 | 19.23 | 19.49 | 17.15 | -2.72% | 4,951 |
| Jul 24, 2024 | 20.40 | 20.40 | 19.93 | 20.03 | 17.63 | -2.71% | 5,100 |
| Jul 23, 2024 | 20.67 | 20.67 | 20.57 | 20.59 | 18.11 | -0.37% | 1,604 |
| Jul 22, 2024 | 20.41 | 20.76 | 20.33 | 20.67 | 18.18 | 1.35% | 5,467 |
| Jul 19, 2024 | 20.60 | 20.64 | 20.34 | 20.39 | 17.94 | 0.59% | 2,813 |
| Jul 18, 2024 | 20.78 | 20.78 | 20.27 | 20.27 | 17.84 | -0.32% | 2,375 |
| Jul 17, 2024 | 20.05 | 20.59 | 20.05 | 20.34 | 17.89 | -1.71% | 7,129 |
| Jul 16, 2024 | 20.54 | 20.69 | 20.46 | 20.69 | 18.20 | 2.17% | 1,541 |
| Jul 15, 2024 | 20.70 | 20.70 | 20.12 | 20.25 | 17.82 | 0.62% | 4,119 |
| Jul 12, 2024 | 20.27 | 20.36 | 20.09 | 20.13 | 17.71 | 0.66% | 8,565 |
| Jul 11, 2024 | 20.77 | 20.77 | 19.99 | 19.99 | 17.59 | -3.59% | 8,528 |
| Jul 10, 2024 | 21.49 | 21.49 | 20.59 | 20.74 | 18.25 | -0.15% | 2,668 |
| Jul 9, 2024 | 21.03 | 21.13 | 20.77 | 20.77 | 18.27 | 0.28% | 4,533 |
| Jul 8, 2024 | 21.39 | 21.39 | 20.59 | 20.71 | 18.22 | -0.12% | 2,351 |
| Jul 5, 2024 | 20.74 | 20.83 | 20.59 | 20.74 | 18.24 | 0.25% | 2,355 |
| Jul 3, 2024 | 21.32 | 21.32 | 20.58 | 20.69 | 18.20 | -0.27% | 4,138 |
| Jul 2, 2024 | 20.69 | 20.77 | 20.66 | 20.74 | 18.25 | 1.73% | 4,104 |
| Jul 1, 2024 | 21.08 | 21.08 | 20.27 | 20.39 | 17.94 | -0.48% | 2,683 |
| Jun 28, 2024 | 20.34 | 20.53 | 20.33 | 20.49 | 18.02 | 0.90% | 3,874 |
| Jun 27, 2024 | 20.22 | 20.31 | 20.18 | 20.31 | 17.86 | 0.85% | 1,439 |
| Jun 26, 2024 | 20.25 | 20.25 | 20.06 | 20.13 | 17.71 | -0.50% | 5,514 |