YieldMax ABNB Option Income Strategy ETF (ABNY)
NYSEARCA: ABNY · Real-Time Price · USD
43.38
-0.80 (-1.81%)
At close: Mar 6, 2026, 4:00 PM EST
43.38
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST
ABNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 43.41 | 43.41 | 43.38 | 43.38 | 43.38 | -1.81% | 1,475 |
| Mar 5, 2026 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | -0.23% | 286 |
| Mar 4, 2026 | 44.00 | 44.75 | 44.00 | 44.28 | 43.90 | 1.33% | 7,819 |
| Mar 3, 2026 | 43.60 | 43.70 | 43.02 | 43.70 | 43.32 | 0.20% | 835 |
| Mar 2, 2026 | 42.04 | 43.98 | 42.04 | 43.61 | 43.24 | -1.87% | 4,484 |
| Feb 27, 2026 | 44.73 | 44.73 | 43.90 | 44.44 | 44.06 | -1.07% | 237,124 |
| Feb 26, 2026 | 43.84 | 45.05 | 43.84 | 44.92 | 44.54 | 2.18% | 3,080 |
| Feb 25, 2026 | 43.11 | 43.96 | 43.11 | 43.96 | 43.23 | 3.90% | 1,075 |
| Feb 24, 2026 | 42.31 | 42.31 | 42.31 | 42.31 | 41.61 | 2.48% | 250 |
| Feb 23, 2026 | 41.35 | 41.35 | 41.29 | 41.29 | 40.60 | -3.58% | 36,586 |
| Feb 20, 2026 | 42.44 | 42.82 | 42.44 | 42.82 | 42.11 | 0.66% | 1,739 |
| Feb 19, 2026 | 42.20 | 42.54 | 42.07 | 42.54 | 41.83 | -0.11% | 1,312 |
| Feb 18, 2026 | 42.53 | 42.78 | 42.53 | 42.59 | 41.57 | 0.31% | 2,417 |
| Feb 17, 2026 | 42.46 | 42.46 | 42.46 | 42.46 | 41.44 | 1.99% | 208 |
| Feb 13, 2026 | 42.18 | 42.18 | 41.13 | 41.63 | 40.63 | 5.14% | 3,102 |
| Feb 12, 2026 | 39.92 | 39.92 | 39.60 | 39.60 | 38.64 | -3.33% | 1,167 |
| Feb 11, 2026 | 40.69 | 40.97 | 40.64 | 40.96 | 39.75 | -0.43% | 1,763 |
| Feb 10, 2026 | 41.91 | 41.91 | 41.13 | 41.13 | 39.92 | -0.80% | 554 |
| Feb 9, 2026 | 41.21 | 41.52 | 41.21 | 41.46 | 40.24 | -0.43% | 1,926 |
| Feb 6, 2026 | 41.50 | 41.65 | 41.06 | 41.64 | 40.42 | 0.57% | 2,628 |
| Feb 5, 2026 | 42.15 | 42.15 | 41.25 | 41.41 | 40.19 | -2.80% | 2,635 |
| Feb 4, 2026 | 42.77 | 42.77 | 42.34 | 42.60 | 41.13 | 1.88% | 1,378 |
| Feb 3, 2026 | 42.70 | 42.70 | 41.81 | 41.81 | 40.37 | -6.64% | 1,546 |
| Feb 2, 2026 | 44.24 | 44.99 | 44.24 | 44.79 | 43.24 | 1.40% | 1,243 |
| Jan 30, 2026 | 44.17 | 44.17 | 44.17 | 44.17 | 42.64 | -1.54% | 377 |
| Jan 29, 2026 | 44.54 | 44.86 | 44.49 | 44.86 | 43.31 | -0.47% | 1,966 |
| Jan 28, 2026 | 45.21 | 45.51 | 45.07 | 45.07 | 43.27 | -0.28% | 1,093 |
| Jan 27, 2026 | 45.24 | 45.24 | 45.04 | 45.19 | 43.39 | -0.63% | 2,454 |
| Jan 26, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | 43.67 | 0.89% | 667 |
| Jan 23, 2026 | 45.48 | 45.48 | 45.08 | 45.08 | 43.28 | -0.89% | 1,771 |
| Jan 22, 2026 | 45.99 | 46.00 | 45.49 | 45.49 | 43.68 | -0.24% | 1,789 |
| Jan 21, 2026 | 44.57 | 45.75 | 44.57 | 45.60 | 43.56 | 1.68% | 10,063 |
| Jan 20, 2026 | 43.49 | 44.84 | 43.49 | 44.84 | 42.84 | 0.28% | 4,683 |
| Jan 16, 2026 | 44.85 | 44.86 | 44.72 | 44.72 | 42.72 | -1.48% | 4,776 |
| Jan 15, 2026 | 45.66 | 45.66 | 45.39 | 45.39 | 43.37 | -0.42% | 2,462 |
| Jan 14, 2026 | 45.00 | 45.58 | 44.72 | 45.58 | 43.27 | -4.42% | 2,211 |
| Jan 13, 2026 | 46.91 | 47.69 | 46.70 | 47.69 | 45.28 | 0.94% | 2,348 |
| Jan 12, 2026 | 47.30 | 47.31 | 47.25 | 47.25 | 44.86 | -0.40% | 1,228 |
| Jan 9, 2026 | 46.05 | 47.78 | 46.05 | 47.44 | 45.04 | 0.42% | 5,046 |
| Jan 8, 2026 | 46.96 | 47.24 | 46.96 | 47.24 | 44.85 | -0.09% | 641 |
| Jan 7, 2026 | 47.54 | 47.68 | 47.28 | 47.28 | 44.63 | 0.17% | 3,797 |
| Jan 6, 2026 | 46.56 | 47.20 | 46.56 | 47.20 | 44.56 | 0.98% | 2,952 |
| Jan 5, 2026 | 46.88 | 47.24 | 46.74 | 46.74 | 44.12 | 1.63% | 2,191 |
| Jan 2, 2026 | 46.98 | 46.98 | 45.99 | 45.99 | 43.41 | -2.97% | 3,463 |
| Dec 31, 2025 | 47.69 | 47.69 | 47.39 | 47.40 | 44.43 | -0.50% | 2,037 |
| Dec 30, 2025 | 47.56 | 47.72 | 47.56 | 47.63 | 44.65 | 0.05% | 1,410 |
| Dec 29, 2025 | 47.56 | 47.61 | 47.48 | 47.61 | 44.63 | 0.07% | 3,015 |
| Dec 26, 2025 | 47.29 | 47.58 | 47.29 | 47.58 | 44.60 | -0.97% | 2,031 |
| Dec 24, 2025 | 48.16 | 48.17 | 48.04 | 48.04 | 44.47 | 0.24% | 2,177 |
| Dec 23, 2025 | 47.87 | 47.93 | 47.87 | 47.93 | 44.37 | 0.12% | 479 |