Skip to main content
YieldMax ABNB Option Income Strategy ETF (ABNY)
NYSEARCA: ABNY · Real-Time Price · USD
15.15
-0.84 (-5.25%)
Feb 21, 2025, 3:59 PM EST - Market closed

ABNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.8115.8115.0715.1615.16-5.25%11,926
Feb 20, 202516.1616.1615.8116.0016.00-1.30%3,421
Feb 19, 202516.3716.3716.0016.2116.21-1.31%4,705
Feb 18, 202516.5016.5016.2216.4216.42-0.61%12,209
Feb 14, 202516.2016.5716.2016.5216.528.61%77,558
Feb 13, 202515.1215.2215.0615.2115.210.60%19,414
Feb 12, 202514.5115.2214.5115.1215.122.97%11,403
Feb 11, 202514.7014.7814.6714.6814.68-0.37%4,862
Feb 10, 202514.7314.7414.5414.7414.74-0.01%8,973
Feb 7, 202514.4714.9214.4714.7414.741.89%23,992
Feb 6, 202514.1914.5214.1914.4714.47-0.72%7,386
Feb 5, 202514.5414.6314.4714.5714.18-0.71%10,998
Feb 4, 202514.6614.7414.6114.6714.280.46%6,709
Feb 3, 202514.5014.7214.3414.6114.21-0.39%18,182
Jan 31, 202514.9014.9214.5814.6614.27-0.99%8,970
Jan 30, 202514.8914.8914.6514.8114.410.31%10,239
Jan 29, 202514.7314.8614.7214.7614.361.16%5,561
Jan 28, 202514.3414.5914.3414.5914.201.28%4,021
Jan 27, 202514.1214.4114.0614.4114.021.98%18,190
Jan 24, 202514.5014.5414.1314.1313.75-4.14%18,029
Jan 23, 202514.6014.7814.6014.7414.340.61%7,737
Jan 22, 202514.7914.9114.6514.6514.25-0.41%3,271
Jan 21, 202514.9414.9714.5814.7114.31-0.81%91,156
Jan 17, 202514.6914.8614.6914.8314.431.26%6,422
Jan 16, 202514.5514.6814.4914.6514.250.45%6,301
Jan 15, 202514.3314.6814.3314.5814.193.11%16,904
Jan 14, 202514.3814.4914.1014.1413.76-0.56%44,755
Jan 13, 202514.2114.4014.2114.2213.83-0.49%7,762
Jan 10, 202514.6114.6114.2414.2913.90-1.24%8,870
Jan 8, 202514.4814.5214.3714.4714.08-3.15%8,401
Jan 7, 202515.3515.3614.8514.9414.12-2.40%12,544
Jan 6, 202515.5015.5015.2415.3114.47-0.47%19,383
Jan 3, 202515.1115.3915.1115.3814.542.26%8,119
Jan 2, 202515.2315.2714.8315.0414.220.20%9,126
Dec 31, 202414.9915.1414.9315.0114.190.40%8,316
Dec 30, 202415.0015.0814.8014.9514.13-1.45%9,838
Dec 27, 202415.1515.1715.0115.1714.34-1.17%6,888
Dec 26, 202415.2715.3515.2315.3514.510.88%5,162
Dec 24, 202415.2215.2515.0815.2214.38-0.22%5,718
Dec 23, 202415.2615.2614.9715.2514.421.06%64,108
Dec 20, 202414.5915.2314.5915.0914.272.03%11,059
Dec 19, 202414.7714.8514.6114.7913.982.07%8,877
Dec 18, 202415.0715.1114.4914.4913.70-3.40%11,226
Dec 17, 202415.0615.0714.9115.0014.18-0.09%29,505
Dec 16, 202414.9515.0614.6515.0114.190.83%23,328
Dec 13, 202415.5315.5414.8714.8914.08-4.00%36,965
Dec 12, 202415.5015.6615.2815.5114.66-3.18%21,638
Dec 11, 202416.1416.1415.8616.0214.770.44%24,879
Dec 10, 202415.8016.0415.8015.9514.700.31%21,996
Dec 9, 202415.8916.0415.8515.9014.66-0.19%42,128
Dec 6, 202416.0216.0815.7815.9314.681.02%22,829
Dec 5, 202416.0616.1315.7515.7714.54-1.51%14,343
Dec 4, 202415.8016.0215.6716.0114.760.93%14,811
Dec 3, 202415.7115.9515.7115.8614.620.14%18,591
Dec 2, 202415.8815.8815.7115.8414.600.38%20,787
Nov 29, 202416.1016.1015.7015.7814.55-0.94%14,243
Nov 27, 202416.1316.1315.8615.9314.68-0.44%11,501
Nov 26, 202415.9416.2315.9416.0014.75-1.30%17,566
Nov 25, 202415.9516.2115.9116.2114.942.79%22,928
Nov 22, 202415.7515.9815.7515.7714.540.43%25,350
Nov 21, 202415.7915.7915.6015.7014.47-0.53%14,359
Nov 20, 202415.4215.8315.4215.7914.552.37%31,170
Nov 19, 202415.2315.5315.2315.4214.21-0.84%10,449
Nov 18, 202415.6815.6815.4415.5514.330.32%33,083
Nov 15, 202415.7515.7915.4015.5014.29-1.34%26,696
Nov 14, 202415.6015.9115.5015.7114.48-4.61%18,776
Nov 13, 202416.7416.7416.2516.4714.39-0.19%66,446
Nov 12, 202416.7616.7616.5016.5014.42-2.42%35,379
Nov 11, 202417.0117.0616.6516.9114.781.87%41,301
Nov 8, 202416.8316.9016.4016.6014.50-5.03%35,966
Nov 7, 202417.1317.5717.1117.4815.273.28%12,351
Nov 6, 202416.9917.0016.8416.9214.791.63%15,298
Nov 5, 202416.5916.8416.5916.6514.550.38%5,250
Nov 4, 202416.5116.6616.4816.5914.500.68%11,671
Nov 1, 202416.3816.5016.3816.4814.400.83%3,526
Oct 31, 202416.4616.4616.3416.3414.28-0.55%3,358
Oct 30, 202416.5016.5116.4316.4314.36-0.30%11,307
Oct 29, 202416.5416.5416.3816.4814.400.38%11,930
Oct 28, 202416.3816.4916.3516.4214.351.30%6,176
Oct 25, 202416.1416.3016.1416.2114.160.78%2,618
Oct 24, 202416.0316.1616.0216.0914.050.69%4,341
Oct 23, 202416.4716.4715.9715.9713.96-2.76%10,314
Oct 22, 202416.6916.6916.4016.4314.35-0.26%8,263
Oct 21, 202416.5016.5716.4416.4714.39-0.06%34,639
Oct 18, 202416.3616.5016.3216.4814.400.30%8,103
Oct 17, 202416.5016.5016.2816.4314.36-3.92%19,144
Oct 16, 202417.0217.2316.9817.1014.251.39%22,108
Oct 15, 202416.8516.9116.8316.8714.05-0.58%4,098
Oct 14, 202416.8517.0016.8516.9714.140.38%7,044
Oct 11, 202416.9017.0016.9016.9014.080.45%5,363
Oct 10, 202417.0417.0416.7616.8314.02-1.37%3,837
Oct 9, 202416.9017.0616.8417.0614.211.81%2,714
Oct 8, 202416.9316.9316.7516.7613.960.87%1,997
Oct 7, 202416.6816.6816.5316.6113.840.85%2,290
Oct 4, 202416.2916.4816.2716.4713.722.18%6,401
Oct 3, 202416.1816.1815.9816.1213.43-0.51%2,075
Oct 2, 202415.9716.2015.9716.2013.500.55%5,131
Oct 1, 202416.2016.2015.9216.1113.42-1.01%6,785
Sep 30, 202416.2116.3416.2016.2813.56-0.85%7,196
Sep 27, 202416.8716.8716.4216.4213.68-0.49%2,037