YieldMax ABNB Option Income Strategy ETF (ABNY)
NYSEARCA: ABNY · Real-Time Price · USD
8.75
+0.19 (2.22%)
Nov 21, 2025, 4:00 PM EST - Market closed
ABNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 8.62 | 8.81 | 8.60 | 8.75 | 8.75 | 2.28% | 24,148 |
| Nov 20, 2025 | 8.95 | 8.95 | 8.54 | 8.56 | 8.56 | -3.33% | 9,559 |
| Nov 19, 2025 | 8.92 | 8.99 | 8.82 | 8.85 | 8.74 | -1.30% | 6,625 |
| Nov 18, 2025 | 9.01 | 9.11 | 8.95 | 8.97 | 8.86 | -1.56% | 10,472 |
| Nov 17, 2025 | 9.22 | 9.29 | 9.07 | 9.11 | 9.00 | -2.62% | 12,161 |
| Nov 14, 2025 | 9.34 | 9.38 | 9.23 | 9.35 | 9.24 | 0.47% | 10,506 |
| Nov 13, 2025 | 9.36 | 9.42 | 9.29 | 9.31 | 9.20 | -1.48% | 4,342 |
| Nov 12, 2025 | 9.46 | 9.46 | 9.40 | 9.45 | 9.25 | - | 3,929 |
| Nov 11, 2025 | 9.33 | 9.49 | 9.33 | 9.45 | 9.25 | 1.29% | 10,585 |
| Nov 10, 2025 | 9.51 | 9.51 | 9.27 | 9.33 | 9.13 | 0.08% | 7,944 |
| Nov 7, 2025 | 9.53 | 9.56 | 9.05 | 9.32 | 9.12 | 1.48% | 47,237 |
| Nov 6, 2025 | 9.30 | 9.38 | 9.18 | 9.19 | 8.99 | -1.85% | 15,961 |
| Nov 5, 2025 | 9.40 | 9.50 | 9.36 | 9.36 | 9.10 | -0.32% | 12,253 |
| Nov 4, 2025 | 9.62 | 9.62 | 9.37 | 9.39 | 9.13 | -2.39% | 8,764 |
| Nov 3, 2025 | 9.69 | 9.69 | 9.57 | 9.62 | 9.35 | -0.40% | 4,553 |
| Oct 31, 2025 | 9.76 | 9.76 | 9.61 | 9.66 | 9.39 | -0.03% | 6,436 |
| Oct 30, 2025 | 9.57 | 9.73 | 9.55 | 9.66 | 9.39 | -0.83% | 18,383 |
| Oct 29, 2025 | 9.83 | 9.87 | 9.71 | 9.74 | 9.37 | -1.09% | 11,631 |
| Oct 28, 2025 | 9.94 | 9.94 | 9.82 | 9.85 | 9.47 | -0.61% | 11,074 |
| Oct 27, 2025 | 9.91 | 9.92 | 9.73 | 9.91 | 9.53 | 0.61% | 10,056 |
| Oct 24, 2025 | 9.76 | 9.87 | 9.76 | 9.85 | 9.47 | 0.61% | 7,364 |
| Oct 23, 2025 | 9.80 | 9.80 | 9.71 | 9.79 | 9.41 | -1.06% | 6,910 |
| Oct 22, 2025 | 9.90 | 9.97 | 9.87 | 9.90 | 9.37 | -0.75% | 7,112 |
| Oct 21, 2025 | 9.85 | 9.97 | 9.85 | 9.97 | 9.44 | 1.53% | 5,593 |
| Oct 20, 2025 | 9.78 | 9.95 | 9.78 | 9.82 | 9.30 | 0.82% | 401,493 |
| Oct 17, 2025 | 9.63 | 9.78 | 9.63 | 9.74 | 9.23 | 2.10% | 13,863 |
| Oct 16, 2025 | 9.58 | 9.78 | 9.52 | 9.54 | 9.04 | -3.15% | 17,808 |
| Oct 15, 2025 | 9.81 | 9.98 | 9.81 | 9.85 | 9.12 | 0.31% | 21,571 |
| Oct 14, 2025 | 9.54 | 9.91 | 9.54 | 9.82 | 9.09 | 2.07% | 20,669 |
| Oct 13, 2025 | 9.65 | 9.65 | 9.59 | 9.62 | 8.91 | 0.85% | 28,848 |
| Oct 10, 2025 | 9.71 | 9.72 | 9.47 | 9.54 | 8.83 | -1.69% | 24,260 |
| Oct 9, 2025 | 9.71 | 9.80 | 9.70 | 9.70 | 8.99 | -0.03% | 5,925 |
| Oct 8, 2025 | 9.63 | 9.74 | 9.63 | 9.71 | 8.99 | 0.90% | 9,250 |
| Oct 7, 2025 | 9.75 | 9.75 | 9.62 | 9.62 | 8.91 | -0.95% | 6,553 |
| Oct 6, 2025 | 9.72 | 9.80 | 9.67 | 9.71 | 8.99 | 0.33% | 22,784 |
| Oct 3, 2025 | 9.77 | 9.77 | 9.64 | 9.68 | 8.96 | -0.92% | 10,734 |
| Oct 2, 2025 | 9.87 | 9.87 | 9.67 | 9.77 | 9.05 | -0.59% | 13,717 |
| Oct 1, 2025 | 9.79 | 9.85 | 9.72 | 9.83 | 9.10 | 0.90% | 6,508 |
| Sep 30, 2025 | 9.84 | 9.84 | 9.71 | 9.74 | 9.02 | -1.07% | 17,790 |
| Sep 29, 2025 | 9.91 | 9.91 | 9.85 | 9.85 | 9.12 | -0.36% | 5,299 |
| Sep 26, 2025 | 9.80 | 9.88 | 9.77 | 9.88 | 9.15 | 1.20% | 20,520 |
| Sep 25, 2025 | 9.76 | 9.79 | 9.70 | 9.76 | 9.04 | -0.76% | 11,037 |
| Sep 24, 2025 | 9.94 | 10.01 | 9.76 | 9.84 | 9.11 | -0.45% | 6,876 |
| Sep 23, 2025 | 10.05 | 10.08 | 9.86 | 9.88 | 9.15 | -0.87% | 5,829 |
| Sep 22, 2025 | 10.07 | 10.08 | 9.86 | 9.97 | 9.23 | -1.77% | 81,901 |
| Sep 19, 2025 | 10.05 | 10.15 | 10.05 | 10.15 | 9.40 | 1.60% | 21,648 |
| Sep 18, 2025 | 9.84 | 10.07 | 9.84 | 9.99 | 9.25 | -1.58% | 13,986 |
| Sep 17, 2025 | 10.06 | 10.20 | 10.06 | 10.15 | 9.17 | 0.79% | 17,417 |
| Sep 16, 2025 | 9.96 | 10.07 | 9.90 | 10.07 | 9.10 | 1.72% | 14,752 |
| Sep 15, 2025 | 10.00 | 10.06 | 9.90 | 9.90 | 8.94 | -1.63% | 22,359 |