YieldMax ABNB Option Income Strategy ETF (ABNY)
NYSEARCA: ABNY · Real-Time Price · USD
10.75
-0.35 (-3.15%)
Aug 1, 2025, 4:00 PM - Market closed
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.91 | 10.94 | 10.71 | 10.75 | 10.75 | -3.15% | 17,368 |
| Jul 31, 2025 | 11.36 | 11.36 | 11.10 | 11.10 | 11.10 | -1.46% | 10,266 |
| Jul 30, 2025 | 11.47 | 11.48 | 11.21 | 11.26 | 11.26 | -1.92% | 12,784 |
| Jul 29, 2025 | 11.90 | 11.90 | 11.43 | 11.49 | 11.49 | -3.20% | 11,053 |
| Jul 28, 2025 | 11.84 | 11.94 | 11.75 | 11.87 | 11.87 | 0.25% | 10,436 |
| Jul 25, 2025 | 11.85 | 11.92 | 11.80 | 11.84 | 11.84 | -0.13% | 17,722 |
| Jul 24, 2025 | 11.65 | 11.92 | 11.65 | 11.85 | 11.85 | -2.35% | 11,358 |
| Jul 23, 2025 | 12.24 | 12.24 | 12.00 | 12.14 | 11.76 | 0.21% | 27,457 |
| Jul 22, 2025 | 12.11 | 12.15 | 11.95 | 12.11 | 11.74 | 0.92% | 15,292 |
| Jul 21, 2025 | 12.17 | 12.17 | 11.98 | 12.00 | 11.63 | -0.99% | 18,505 |
| Jul 18, 2025 | 12.21 | 12.21 | 12.05 | 12.12 | 11.75 | 0.76% | 5,019 |
| Jul 17, 2025 | 11.92 | 12.04 | 11.92 | 12.03 | 11.66 | 2.19% | 4,688 |
| Jul 16, 2025 | 11.80 | 11.90 | 11.75 | 11.77 | 11.41 | -0.45% | 6,837 |
| Jul 15, 2025 | 12.00 | 12.00 | 11.81 | 11.82 | 11.46 | -1.47% | 4,954 |
| Jul 14, 2025 | 11.78 | 12.00 | 11.78 | 12.00 | 11.63 | 2.42% | 7,496 |
| Jul 11, 2025 | 11.80 | 11.80 | 11.70 | 11.72 | 11.36 | -0.92% | 5,183 |
| Jul 10, 2025 | 11.85 | 11.92 | 11.71 | 11.83 | 11.46 | 0.14% | 6,936 |
| Jul 9, 2025 | 11.83 | 11.85 | 11.79 | 11.81 | 11.45 | 0.08% | 9,495 |
| Jul 8, 2025 | 11.80 | 11.87 | 11.80 | 11.80 | 11.44 | 0.43% | 2,328 |
| Jul 7, 2025 | 11.67 | 11.79 | 11.65 | 11.75 | 11.39 | 0.05% | 46,833 |
| Jul 3, 2025 | 11.73 | 11.80 | 11.73 | 11.74 | 11.38 | 0.11% | 7,748 |
| Jul 2, 2025 | 11.65 | 11.74 | 11.65 | 11.73 | 11.37 | 0.05% | 9,873 |
| Jul 1, 2025 | 11.66 | 11.80 | 11.59 | 11.73 | 11.37 | 2.13% | 14,457 |
| Jun 30, 2025 | 11.50 | 11.65 | 11.47 | 11.48 | 11.13 | -1.03% | 14,479 |
| Jun 27, 2025 | 11.55 | 11.64 | 11.50 | 11.60 | 11.24 | 0.60% | 43,721 |
| Jun 26, 2025 | 11.46 | 11.56 | 11.23 | 11.53 | 11.18 | -1.11% | 25,279 |
| Jun 25, 2025 | 11.89 | 11.89 | 11.60 | 11.66 | 10.99 | -1.28% | 31,776 |
| Jun 24, 2025 | 11.84 | 11.84 | 11.68 | 11.81 | 11.14 | 0.60% | 18,847 |
| Jun 23, 2025 | 11.86 | 11.86 | 11.41 | 11.74 | 11.07 | -1.01% | 54,976 |
| Jun 20, 2025 | 11.85 | 11.86 | 11.74 | 11.86 | 11.18 | 0.08% | 7,035 |
| Jun 18, 2025 | 11.82 | 11.94 | 11.77 | 11.85 | 11.17 | -0.38% | 4,867 |
| Jun 17, 2025 | 12.01 | 12.01 | 11.83 | 11.90 | 11.22 | -1.94% | 9,196 |
| Jun 16, 2025 | 12.01 | 12.29 | 12.01 | 12.13 | 11.44 | 0.97% | 5,691 |
| Jun 13, 2025 | 11.99 | 12.12 | 11.95 | 12.01 | 11.33 | -2.35% | 8,409 |
| Jun 12, 2025 | 12.12 | 12.32 | 12.12 | 12.30 | 11.60 | 0.67% | 4,012 |
| Jun 11, 2025 | 12.35 | 12.44 | 12.15 | 12.22 | 11.52 | -1.20% | 13,834 |
| Jun 10, 2025 | 12.29 | 12.40 | 12.25 | 12.37 | 11.66 | 0.58% | 40,587 |
| Jun 9, 2025 | 12.38 | 12.39 | 12.24 | 12.30 | 11.60 | -0.85% | 7,429 |
| Jun 6, 2025 | 12.48 | 12.62 | 12.29 | 12.40 | 11.70 | 1.77% | 8,225 |
| Jun 5, 2025 | 12.14 | 12.20 | 12.11 | 12.19 | 11.49 | 1.65% | 6,663 |
| Jun 4, 2025 | 11.92 | 12.07 | 11.92 | 11.99 | 11.31 | 0.44% | 5,925 |
| Jun 3, 2025 | 11.71 | 11.96 | 11.71 | 11.94 | 11.26 | 1.68% | 8,803 |
| Jun 2, 2025 | 11.55 | 11.82 | 11.55 | 11.74 | 11.07 | 1.65% | 43,258 |
| May 30, 2025 | 11.20 | 11.71 | 11.20 | 11.55 | 10.89 | -0.66% | 21,487 |
| May 29, 2025 | 11.92 | 11.92 | 11.59 | 11.63 | 10.96 | -3.41% | 41,247 |
| May 28, 2025 | 12.11 | 12.11 | 11.96 | 12.04 | 10.99 | -2.29% | 22,272 |
| May 27, 2025 | 12.06 | 12.32 | 12.00 | 12.32 | 11.24 | 3.70% | 19,793 |
| May 23, 2025 | 11.75 | 11.89 | 11.75 | 11.88 | 10.84 | -0.34% | 12,358 |
| May 22, 2025 | 11.90 | 11.96 | 11.73 | 11.92 | 10.88 | 0.19% | 29,073 |
| May 21, 2025 | 12.06 | 12.15 | 11.81 | 11.90 | 10.86 | -3.98% | 23,161 |