YieldMax ABNB Option Income Strategy ETF (ABNY)
NYSEARCA: ABNY · Real-Time Price · USD
45.72
+0.01 (0.03%)
Dec 11, 2025, 4:00 PM EST - Market closed
ABNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 45.07 | 46.13 | 45.07 | 45.72 | 45.72 | -0.73% | 1,712 |
| Dec 10, 2025 | 45.45 | 46.06 | 45.45 | 46.06 | 45.70 | 1.16% | 453 |
| Dec 9, 2025 | 44.81 | 45.53 | 44.81 | 45.53 | 45.18 | 2.01% | 1,199 |
| Dec 8, 2025 | 45.10 | 45.10 | 44.40 | 44.63 | 44.29 | -1.26% | 1,713 |
| Dec 5, 2025 | 44.71 | 45.20 | 44.71 | 45.20 | 44.85 | 1.75% | 2,310 |
| Dec 4, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.08 | -0.37% | 590 |
| Dec 3, 2025 | 44.12 | 44.80 | 44.12 | 44.59 | 43.83 | 0.50% | 3,319 |
| Dec 2, 2025 | 44.51 | 44.74 | 44.37 | 44.37 | 43.61 | 0.04% | 1,404 |
| Dec 1, 2025 | 44.00 | 44.52 | 43.70 | 44.35 | 43.60 | 0.90% | 1,489 |
| Nov 28, 2025 | 43.95 | 44.20 | 43.88 | 43.96 | 43.21 | -1.16% | 531 |
| Nov 26, 2025 | 44.00 | 44.65 | 44.00 | 44.47 | 43.27 | -0.30% | 747 |
| Nov 25, 2025 | 44.50 | 44.70 | 44.40 | 44.61 | 43.40 | 2.31% | 676 |
| Nov 24, 2025 | 44.75 | 44.75 | 43.50 | 43.60 | 42.42 | -0.34% | 33,939 |
| Nov 21, 2025 | 43.10 | 44.05 | 43.00 | 43.75 | 42.56 | 2.27% | 4,836 |
| Nov 20, 2025 | 44.75 | 44.75 | 42.70 | 42.78 | 41.62 | -3.33% | 1,913 |
| Nov 19, 2025 | 44.60 | 44.95 | 44.10 | 44.25 | 42.53 | -1.31% | 1,325 |
| Nov 18, 2025 | 45.05 | 45.54 | 44.75 | 44.84 | 43.09 | -1.55% | 2,094 |
| Nov 17, 2025 | 46.10 | 46.45 | 45.35 | 45.54 | 43.77 | -2.62% | 2,432 |
| Nov 14, 2025 | 46.70 | 46.90 | 46.13 | 46.77 | 44.95 | 0.47% | 2,101 |
| Nov 13, 2025 | 46.80 | 47.10 | 46.46 | 46.55 | 44.74 | -1.48% | 868 |
| Nov 12, 2025 | 47.30 | 47.30 | 47.00 | 47.25 | 44.97 | - | 785 |
| Nov 11, 2025 | 46.63 | 47.45 | 46.63 | 47.25 | 44.97 | 1.28% | 2,117 |
| Nov 10, 2025 | 47.55 | 47.55 | 46.35 | 46.65 | 44.40 | 0.07% | 1,588 |
| Nov 7, 2025 | 47.65 | 47.80 | 45.25 | 46.62 | 44.37 | 1.48% | 9,447 |
| Nov 6, 2025 | 46.50 | 46.90 | 45.90 | 45.94 | 43.72 | -1.85% | 3,192 |
| Nov 5, 2025 | 47.00 | 47.49 | 46.80 | 46.80 | 44.27 | -0.32% | 2,450 |
| Nov 4, 2025 | 48.10 | 48.10 | 46.83 | 46.95 | 44.41 | -2.39% | 1,752 |
| Nov 3, 2025 | 48.45 | 48.45 | 47.87 | 48.10 | 45.50 | -0.41% | 910 |
| Oct 31, 2025 | 48.80 | 48.80 | 48.05 | 48.30 | 45.68 | -0.03% | 1,287 |
| Oct 30, 2025 | 47.85 | 48.65 | 47.75 | 48.31 | 45.69 | -0.83% | 3,676 |
| Oct 29, 2025 | 49.15 | 49.35 | 48.55 | 48.72 | 45.58 | -1.09% | 2,326 |
| Oct 28, 2025 | 49.70 | 49.70 | 49.10 | 49.25 | 46.08 | -0.61% | 2,214 |
| Oct 27, 2025 | 49.55 | 49.58 | 48.65 | 49.55 | 46.36 | 0.61% | 2,011 |
| Oct 24, 2025 | 48.80 | 49.35 | 48.80 | 49.25 | 46.08 | 0.61% | 1,472 |
| Oct 23, 2025 | 49.00 | 49.00 | 48.55 | 48.95 | 45.80 | -1.07% | 1,382 |
| Oct 22, 2025 | 49.50 | 49.83 | 49.35 | 49.48 | 45.59 | -0.75% | 1,422 |
| Oct 21, 2025 | 49.25 | 49.85 | 49.25 | 49.85 | 45.94 | 1.53% | 1,118 |
| Oct 20, 2025 | 48.90 | 49.75 | 48.90 | 49.10 | 45.25 | 0.82% | 80,298 |
| Oct 17, 2025 | 48.13 | 48.90 | 48.13 | 48.70 | 44.88 | 2.10% | 2,772 |
| Oct 16, 2025 | 47.90 | 48.90 | 47.60 | 47.70 | 43.96 | -3.15% | 3,561 |
| Oct 15, 2025 | 49.05 | 49.89 | 49.05 | 49.25 | 44.37 | 0.31% | 4,314 |
| Oct 14, 2025 | 47.70 | 49.55 | 47.70 | 49.10 | 44.23 | 2.07% | 4,133 |
| Oct 13, 2025 | 48.25 | 48.25 | 47.95 | 48.10 | 43.34 | 0.85% | 5,769 |
| Oct 10, 2025 | 48.55 | 48.62 | 47.33 | 47.70 | 42.97 | -1.69% | 4,852 |
| Oct 9, 2025 | 48.55 | 48.99 | 48.50 | 48.52 | 43.71 | -0.04% | 1,185 |
| Oct 8, 2025 | 48.15 | 48.70 | 48.15 | 48.54 | 43.73 | 0.91% | 1,850 |
| Oct 7, 2025 | 48.75 | 48.75 | 48.10 | 48.10 | 43.33 | -0.94% | 1,310 |
| Oct 6, 2025 | 48.60 | 49.00 | 48.36 | 48.56 | 43.75 | 0.33% | 4,556 |
| Oct 3, 2025 | 48.85 | 48.85 | 48.20 | 48.40 | 43.60 | -0.93% | 2,146 |
| Oct 2, 2025 | 49.35 | 49.35 | 48.35 | 48.85 | 44.01 | -0.59% | 2,743 |