YieldMax ABNB Option Income Strategy ETF (ABNY)
NYSEARCA: ABNY · Real-Time Price · USD
9.71
+0.09 (0.91%)
Oct 8, 2025, 4:00 PM EDT - Market closed
ABNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 9.63 | 9.74 | 9.63 | 9.71 | 9.71 | 0.90% | 9,250 |
| Oct 7, 2025 | 9.75 | 9.75 | 9.62 | 9.62 | 9.62 | -0.95% | 6,553 |
| Oct 6, 2025 | 9.72 | 9.80 | 9.67 | 9.71 | 9.71 | 0.33% | 22,784 |
| Oct 3, 2025 | 9.77 | 9.77 | 9.64 | 9.68 | 9.68 | -0.92% | 10,734 |
| Oct 2, 2025 | 9.87 | 9.87 | 9.67 | 9.77 | 9.77 | -0.59% | 13,717 |
| Oct 1, 2025 | 9.79 | 9.85 | 9.72 | 9.83 | 9.83 | 0.90% | 6,508 |
| Sep 30, 2025 | 9.84 | 9.84 | 9.71 | 9.74 | 9.74 | -1.07% | 17,790 |
| Sep 29, 2025 | 9.91 | 9.91 | 9.85 | 9.85 | 9.85 | -0.36% | 5,299 |
| Sep 26, 2025 | 9.80 | 9.88 | 9.77 | 9.88 | 9.88 | 1.20% | 20,520 |
| Sep 25, 2025 | 9.76 | 9.79 | 9.70 | 9.76 | 9.76 | -0.76% | 11,037 |
| Sep 24, 2025 | 9.94 | 10.01 | 9.76 | 9.84 | 9.84 | -0.45% | 6,876 |
| Sep 23, 2025 | 10.05 | 10.08 | 9.86 | 9.88 | 9.88 | -0.87% | 5,829 |
| Sep 22, 2025 | 10.07 | 10.08 | 9.86 | 9.97 | 9.97 | -1.77% | 81,901 |
| Sep 19, 2025 | 10.05 | 10.15 | 10.05 | 10.15 | 10.15 | 1.60% | 21,648 |
| Sep 18, 2025 | 9.84 | 10.07 | 9.84 | 9.99 | 9.99 | -1.58% | 13,986 |
| Sep 17, 2025 | 10.06 | 10.20 | 10.06 | 10.15 | 9.90 | 0.79% | 17,417 |
| Sep 16, 2025 | 9.96 | 10.07 | 9.90 | 10.07 | 9.83 | 1.72% | 14,752 |
| Sep 15, 2025 | 10.00 | 10.06 | 9.90 | 9.90 | 9.66 | -1.63% | 22,359 |
| Sep 12, 2025 | 10.08 | 10.11 | 10.04 | 10.06 | 9.82 | -0.40% | 12,079 |
| Sep 11, 2025 | 10.16 | 10.17 | 10.08 | 10.10 | 9.86 | -0.13% | 7,424 |
| Sep 10, 2025 | 10.20 | 10.20 | 10.08 | 10.12 | 9.87 | 0.07% | 4,976 |
| Sep 9, 2025 | 10.25 | 10.25 | 10.11 | 10.11 | 9.86 | -0.79% | 16,368 |
| Sep 8, 2025 | 10.20 | 10.29 | 10.12 | 10.19 | 9.94 | 0.76% | 8,339 |
| Sep 5, 2025 | 10.29 | 10.31 | 10.05 | 10.11 | 9.87 | -1.43% | 14,749 |
| Sep 4, 2025 | 10.25 | 10.26 | 10.09 | 10.26 | 10.01 | 0.61% | 7,608 |
| Sep 3, 2025 | 10.48 | 10.48 | 10.17 | 10.20 | 9.95 | -1.75% | 9,486 |
| Sep 2, 2025 | 10.45 | 10.49 | 10.30 | 10.38 | 10.13 | -1.98% | 9,109 |
| Aug 29, 2025 | 10.57 | 10.65 | 10.53 | 10.59 | 10.33 | 0.04% | 8,908 |
| Aug 28, 2025 | 10.51 | 10.59 | 10.51 | 10.59 | 10.33 | 0.56% | 3,870 |
| Aug 27, 2025 | 10.32 | 10.53 | 10.32 | 10.53 | 10.27 | 1.91% | 12,413 |
| Aug 26, 2025 | 10.47 | 10.47 | 10.27 | 10.33 | 10.08 | -1.15% | 10,083 |
| Aug 25, 2025 | 10.50 | 10.50 | 10.40 | 10.45 | 10.20 | -0.57% | 5,812 |
| Aug 22, 2025 | 10.35 | 10.54 | 10.35 | 10.51 | 10.26 | 1.84% | 25,881 |
| Aug 21, 2025 | 10.14 | 10.35 | 10.14 | 10.32 | 10.07 | -2.46% | 20,972 |
| Aug 20, 2025 | 10.61 | 10.61 | 10.49 | 10.58 | 10.03 | -0.66% | 12,806 |
| Aug 19, 2025 | 10.65 | 10.75 | 10.58 | 10.65 | 10.10 | 0.38% | 20,128 |
| Aug 18, 2025 | 10.56 | 10.62 | 10.52 | 10.61 | 10.06 | 1.01% | 182,683 |
| Aug 15, 2025 | 10.50 | 10.60 | 10.50 | 10.50 | 9.96 | -0.10% | 8,261 |
| Aug 14, 2025 | 10.51 | 10.58 | 10.44 | 10.52 | 9.97 | -0.15% | 9,341 |
| Aug 13, 2025 | 10.40 | 10.53 | 10.40 | 10.53 | 9.99 | 1.70% | 7,505 |
| Aug 12, 2025 | 10.23 | 10.36 | 10.15 | 10.36 | 9.82 | 1.72% | 17,732 |
| Aug 11, 2025 | 10.31 | 10.31 | 10.14 | 10.18 | 9.66 | -1.08% | 9,864 |
| Aug 8, 2025 | 10.22 | 10.35 | 10.20 | 10.29 | 9.76 | 0.80% | 14,424 |
| Aug 7, 2025 | 10.43 | 10.47 | 10.01 | 10.21 | 9.68 | -7.19% | 55,999 |
| Aug 6, 2025 | 10.99 | 11.02 | 10.86 | 11.00 | 10.43 | 0.89% | 13,787 |
| Aug 5, 2025 | 11.08 | 11.08 | 10.89 | 10.90 | 10.34 | -1.51% | 4,909 |
| Aug 4, 2025 | 10.88 | 11.07 | 10.84 | 11.07 | 10.50 | 2.98% | 22,195 |
| Aug 1, 2025 | 10.91 | 10.94 | 10.71 | 10.75 | 10.20 | -3.15% | 17,368 |
| Jul 31, 2025 | 11.36 | 11.36 | 11.10 | 11.10 | 10.53 | -1.46% | 10,266 |
| Jul 30, 2025 | 11.47 | 11.48 | 11.21 | 11.26 | 10.68 | -1.92% | 12,784 |