YieldMax ABNB Option Income Strategy ETF (ABNY)
NYSEARCA: ABNY · Real-Time Price · USD
11.86
+0.01 (0.08%)
At close: Jun 20, 2025, 4:00 PM
12.00
+0.14 (1.18%)
After-hours: Jun 20, 2025, 5:27 PM EDT
ABNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 11.85 | 11.85 | 11.84 | 11.84 | - | -0.08% | 7,032 |
| Jun 18, 2025 | 11.82 | 11.94 | 11.77 | 11.85 | 11.85 | -0.38% | 4,867 |
| Jun 17, 2025 | 12.01 | 12.01 | 11.83 | 11.90 | 11.90 | -1.94% | 9,196 |
| Jun 16, 2025 | 12.01 | 12.29 | 12.01 | 12.13 | 12.13 | 0.97% | 5,691 |
| Jun 13, 2025 | 11.99 | 12.12 | 11.95 | 12.01 | 12.01 | -2.35% | 8,409 |
| Jun 12, 2025 | 12.12 | 12.32 | 12.12 | 12.30 | 12.30 | 0.67% | 4,012 |
| Jun 11, 2025 | 12.35 | 12.44 | 12.15 | 12.22 | 12.22 | -1.20% | 13,834 |
| Jun 10, 2025 | 12.29 | 12.40 | 12.25 | 12.37 | 12.37 | 0.58% | 40,587 |
| Jun 9, 2025 | 12.38 | 12.39 | 12.24 | 12.30 | 12.30 | -0.85% | 7,429 |
| Jun 6, 2025 | 12.48 | 12.62 | 12.29 | 12.40 | 12.40 | 1.77% | 8,225 |
| Jun 5, 2025 | 12.14 | 12.20 | 12.11 | 12.19 | 12.19 | 1.65% | 6,663 |
| Jun 4, 2025 | 11.92 | 12.07 | 11.92 | 11.99 | 11.99 | 0.44% | 5,925 |
| Jun 3, 2025 | 11.71 | 11.96 | 11.71 | 11.94 | 11.94 | 1.68% | 8,803 |
| Jun 2, 2025 | 11.55 | 11.82 | 11.55 | 11.74 | 11.74 | 1.65% | 43,258 |
| May 30, 2025 | 11.20 | 11.71 | 11.20 | 11.55 | 11.55 | -0.66% | 21,487 |
| May 29, 2025 | 11.92 | 11.92 | 11.59 | 11.63 | 11.63 | -3.41% | 41,247 |
| May 28, 2025 | 12.11 | 12.11 | 11.96 | 12.04 | 11.65 | -2.29% | 22,272 |
| May 27, 2025 | 12.06 | 12.32 | 12.00 | 12.32 | 11.92 | 3.70% | 19,793 |
| May 23, 2025 | 11.75 | 11.89 | 11.75 | 11.88 | 11.50 | -0.34% | 12,358 |
| May 22, 2025 | 11.90 | 11.96 | 11.73 | 11.92 | 11.54 | 0.19% | 29,073 |
| May 21, 2025 | 12.06 | 12.15 | 11.81 | 11.90 | 11.51 | -3.98% | 23,161 |
| May 20, 2025 | 12.56 | 12.56 | 12.24 | 12.39 | 11.99 | -1.74% | 13,475 |
| May 19, 2025 | 12.62 | 12.71 | 12.56 | 12.61 | 12.20 | -0.91% | 14,718 |
| May 16, 2025 | 12.76 | 12.76 | 12.53 | 12.73 | 12.32 | 0.76% | 8,092 |
| May 15, 2025 | 12.63 | 12.70 | 12.61 | 12.63 | 12.22 | -0.12% | 3,250 |
| May 14, 2025 | 12.73 | 12.74 | 12.63 | 12.65 | 12.24 | -0.34% | 19,425 |
| May 13, 2025 | 12.55 | 12.69 | 12.41 | 12.69 | 12.28 | 2.43% | 12,046 |
| May 12, 2025 | 12.37 | 12.46 | 12.26 | 12.39 | 11.99 | 3.64% | 16,824 |
| May 9, 2025 | 11.87 | 11.97 | 11.73 | 11.95 | 11.57 | 0.72% | 4,382 |
| May 8, 2025 | 11.69 | 11.94 | 11.69 | 11.87 | 11.48 | 2.06% | 37,976 |
| May 7, 2025 | 11.50 | 11.63 | 11.50 | 11.63 | 11.25 | 0.92% | 4,094 |
| May 6, 2025 | 11.69 | 11.69 | 11.52 | 11.52 | 11.15 | -2.60% | 6,937 |
| May 5, 2025 | 11.73 | 11.84 | 11.69 | 11.83 | 11.45 | 2.07% | 9,964 |
| May 2, 2025 | 11.15 | 11.76 | 11.15 | 11.59 | 11.22 | 0.78% | 41,595 |
| May 1, 2025 | 11.47 | 11.55 | 11.37 | 11.50 | 11.13 | -4.64% | 25,782 |
| Apr 30, 2025 | 12.33 | 12.33 | 11.70 | 12.06 | 11.09 | -2.19% | 22,245 |
| Apr 29, 2025 | 12.26 | 12.33 | 12.04 | 12.33 | 11.34 | 1.23% | 14,323 |
| Apr 28, 2025 | 12.09 | 12.18 | 11.97 | 12.18 | 11.20 | 1.25% | 7,833 |
| Apr 25, 2025 | 11.99 | 12.08 | 11.89 | 12.03 | 11.06 | -0.50% | 58,676 |
| Apr 24, 2025 | 11.97 | 12.09 | 11.81 | 12.09 | 11.12 | 3.75% | 6,857 |
| Apr 23, 2025 | 11.95 | 11.95 | 11.65 | 11.65 | 10.72 | 1.65% | 4,779 |
| Apr 22, 2025 | 11.31 | 11.48 | 11.31 | 11.46 | 10.54 | 1.72% | 3,026 |
| Apr 21, 2025 | 11.27 | 11.33 | 11.06 | 11.27 | 10.36 | 0.07% | 20,566 |
| Apr 17, 2025 | 11.20 | 11.33 | 11.20 | 11.26 | 10.36 | 0.07% | 5,493 |
| Apr 16, 2025 | 11.39 | 11.45 | 11.08 | 11.25 | 10.35 | -1.31% | 2,128 |
| Apr 15, 2025 | 11.47 | 11.47 | 11.35 | 11.40 | 10.49 | 1.40% | 4,008 |
| Apr 14, 2025 | 11.50 | 11.50 | 11.24 | 11.25 | 10.34 | -0.51% | 3,798 |
| Apr 11, 2025 | 11.26 | 11.39 | 11.12 | 11.30 | 10.40 | 0.47% | 17,799 |
| Apr 10, 2025 | 11.29 | 11.34 | 10.98 | 11.25 | 10.35 | -4.21% | 4,257 |
| Apr 9, 2025 | 10.70 | 11.81 | 10.70 | 11.75 | 10.80 | 10.12% | 56,300 |