YieldMax ABNB Option Income Strategy ETF (ABNY)
NYSEARCA: ABNY · Real-Time Price · USD
11.39
+0.14 (1.24%)
Apr 15, 2025, 4:00 PM EDT - Market closed
ABNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 11.47 | 11.47 | 11.35 | 11.40 | 11.40 | 1.40% | 4,008 |
| Apr 14, 2025 | 11.50 | 11.50 | 11.24 | 11.25 | 11.25 | -0.51% | 3,798 |
| Apr 11, 2025 | 11.26 | 11.39 | 11.12 | 11.30 | 11.30 | 0.47% | 17,799 |
| Apr 10, 2025 | 11.29 | 11.34 | 10.98 | 11.25 | 11.25 | -4.21% | 4,257 |
| Apr 9, 2025 | 10.70 | 11.81 | 10.70 | 11.75 | 11.75 | 10.12% | 56,300 |
| Apr 8, 2025 | 11.06 | 11.15 | 10.63 | 10.67 | 10.67 | 0.44% | 9,123 |
| Apr 7, 2025 | 10.33 | 10.72 | 10.13 | 10.62 | 10.62 | -0.75% | 13,177 |
| Apr 4, 2025 | 11.01 | 11.03 | 10.66 | 10.70 | 10.70 | -6.55% | 14,659 |
| Apr 3, 2025 | 11.79 | 11.90 | 11.31 | 11.45 | 11.45 | -10.12% | 21,193 |
| Apr 2, 2025 | 12.56 | 12.89 | 12.52 | 12.74 | 12.34 | 1.18% | 29,643 |
| Apr 1, 2025 | 12.44 | 12.60 | 12.40 | 12.59 | 12.20 | 1.35% | 6,699 |
| Mar 31, 2025 | 12.42 | 12.44 | 12.10 | 12.42 | 12.04 | -0.62% | 28,039 |
| Mar 28, 2025 | 13.14 | 13.14 | 12.44 | 12.50 | 12.11 | -3.82% | 7,669 |
| Mar 27, 2025 | 13.08 | 13.11 | 12.84 | 13.00 | 12.59 | -1.07% | 7,885 |
| Mar 26, 2025 | 13.20 | 13.26 | 13.06 | 13.14 | 12.73 | -0.47% | 5,796 |
| Mar 25, 2025 | 13.09 | 13.24 | 13.09 | 13.20 | 12.79 | -0.08% | 1,479 |
| Mar 24, 2025 | 13.21 | 13.23 | 13.17 | 13.21 | 12.80 | 0.53% | 20,577 |
| Mar 21, 2025 | 12.79 | 13.17 | 12.79 | 13.14 | 12.73 | 2.07% | 2,107 |
| Mar 20, 2025 | 12.96 | 12.96 | 12.85 | 12.88 | 12.48 | 0.57% | 2,878 |
| Mar 19, 2025 | 12.73 | 12.80 | 12.65 | 12.80 | 12.41 | 0.89% | 6,819 |
| Mar 18, 2025 | 12.66 | 12.73 | 12.60 | 12.69 | 12.30 | -1.02% | 3,480 |
| Mar 17, 2025 | 12.84 | 12.91 | 12.71 | 12.82 | 12.42 | 2.48% | 14,595 |
| Mar 14, 2025 | 12.47 | 12.64 | 12.41 | 12.51 | 12.12 | 2.62% | 10,875 |
| Mar 13, 2025 | 12.65 | 12.65 | 12.17 | 12.19 | 11.81 | -5.56% | 12,994 |
| Mar 12, 2025 | 12.92 | 12.98 | 12.70 | 12.91 | 12.51 | 0.85% | 8,126 |
| Mar 11, 2025 | 13.22 | 13.22 | 12.71 | 12.80 | 12.40 | -5.07% | 20,682 |
| Mar 10, 2025 | 13.67 | 13.67 | 13.33 | 13.48 | 13.07 | -2.01% | 5,036 |
| Mar 7, 2025 | 13.75 | 13.85 | 13.33 | 13.76 | 13.33 | 0.38% | 12,129 |
| Mar 6, 2025 | 14.58 | 14.58 | 13.68 | 13.71 | 13.28 | -8.50% | 25,739 |
| Mar 5, 2025 | 14.81 | 14.99 | 14.68 | 14.98 | 14.03 | 1.26% | 40,701 |
| Mar 4, 2025 | 14.62 | 14.90 | 14.48 | 14.79 | 13.85 | 0.55% | 28,205 |
| Mar 3, 2025 | 14.85 | 15.04 | 14.71 | 14.71 | 13.77 | 1.32% | 6,491 |
| Feb 28, 2025 | 14.62 | 14.63 | 14.48 | 14.52 | 13.60 | -0.19% | 8,558 |
| Feb 27, 2025 | 14.99 | 15.11 | 14.54 | 14.55 | 13.62 | -2.89% | 14,323 |
| Feb 26, 2025 | 14.81 | 15.11 | 14.81 | 14.98 | 14.03 | 1.82% | 6,170 |
| Feb 25, 2025 | 15.00 | 15.00 | 14.64 | 14.72 | 13.78 | -1.83% | 5,455 |
| Feb 24, 2025 | 15.30 | 15.30 | 14.97 | 14.99 | 14.03 | -1.09% | 225,595 |
| Feb 21, 2025 | 15.81 | 15.81 | 15.07 | 15.16 | 14.19 | -5.25% | 11,926 |
| Feb 20, 2025 | 16.16 | 16.16 | 15.81 | 16.00 | 14.97 | -1.30% | 3,421 |
| Feb 19, 2025 | 16.37 | 16.37 | 16.00 | 16.21 | 15.17 | -1.31% | 4,705 |
| Feb 18, 2025 | 16.50 | 16.50 | 16.22 | 16.42 | 15.37 | -0.61% | 12,209 |
| Feb 14, 2025 | 16.20 | 16.57 | 16.20 | 16.52 | 15.47 | 8.61% | 77,558 |
| Feb 13, 2025 | 15.12 | 15.22 | 15.06 | 15.21 | 14.24 | 0.60% | 19,414 |
| Feb 12, 2025 | 14.51 | 15.22 | 14.51 | 15.12 | 14.16 | 2.97% | 11,403 |
| Feb 11, 2025 | 14.70 | 14.78 | 14.67 | 14.68 | 13.75 | -0.37% | 4,862 |
| Feb 10, 2025 | 14.73 | 14.74 | 14.54 | 14.74 | 13.80 | -0.01% | 8,973 |
| Feb 7, 2025 | 14.47 | 14.92 | 14.47 | 14.74 | 13.80 | 1.89% | 23,992 |
| Feb 6, 2025 | 14.19 | 14.52 | 14.19 | 14.47 | 13.54 | -0.72% | 7,386 |
| Feb 5, 2025 | 14.54 | 14.63 | 14.47 | 14.57 | 13.27 | -0.71% | 10,998 |
| Feb 4, 2025 | 14.66 | 14.74 | 14.61 | 14.67 | 13.37 | 0.46% | 6,709 |