YieldMax ABNB Option Income Strategy ETF (ABNY)
NYSEARCA: ABNY · Real-Time Price · USD
10.51
+0.19 (1.84%)
Aug 22, 2025, 4:00 PM - Market closed
ABNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.35 | 10.54 | 10.35 | 10.51 | 10.51 | 1.84% | 25,881 |
| Aug 21, 2025 | 10.14 | 10.35 | 10.14 | 10.32 | 10.32 | -2.46% | 20,972 |
| Aug 20, 2025 | 10.61 | 10.61 | 10.49 | 10.58 | 10.28 | -0.66% | 12,806 |
| Aug 19, 2025 | 10.65 | 10.75 | 10.58 | 10.65 | 10.35 | 0.38% | 20,128 |
| Aug 18, 2025 | 10.56 | 10.62 | 10.52 | 10.61 | 10.31 | 1.01% | 182,683 |
| Aug 15, 2025 | 10.50 | 10.60 | 10.50 | 10.50 | 10.21 | -0.10% | 8,261 |
| Aug 14, 2025 | 10.51 | 10.58 | 10.44 | 10.52 | 10.22 | -0.15% | 9,341 |
| Aug 13, 2025 | 10.40 | 10.53 | 10.40 | 10.53 | 10.24 | 1.70% | 7,505 |
| Aug 12, 2025 | 10.23 | 10.36 | 10.15 | 10.36 | 10.07 | 1.72% | 17,732 |
| Aug 11, 2025 | 10.31 | 10.31 | 10.14 | 10.18 | 9.90 | -1.08% | 9,864 |
| Aug 8, 2025 | 10.22 | 10.35 | 10.20 | 10.29 | 10.00 | 0.80% | 14,424 |
| Aug 7, 2025 | 10.43 | 10.47 | 10.01 | 10.21 | 9.92 | -7.19% | 55,999 |
| Aug 6, 2025 | 10.99 | 11.02 | 10.86 | 11.00 | 10.69 | 0.89% | 13,787 |
| Aug 5, 2025 | 11.08 | 11.08 | 10.89 | 10.90 | 10.60 | -1.51% | 4,909 |
| Aug 4, 2025 | 10.88 | 11.07 | 10.84 | 11.07 | 10.76 | 2.98% | 22,195 |
| Aug 1, 2025 | 10.91 | 10.94 | 10.71 | 10.75 | 10.45 | -3.15% | 17,368 |
| Jul 31, 2025 | 11.36 | 11.36 | 11.10 | 11.10 | 10.79 | -1.46% | 10,266 |
| Jul 30, 2025 | 11.47 | 11.48 | 11.21 | 11.26 | 10.95 | -1.92% | 12,784 |
| Jul 29, 2025 | 11.90 | 11.90 | 11.43 | 11.49 | 11.16 | -3.20% | 11,053 |
| Jul 28, 2025 | 11.84 | 11.94 | 11.75 | 11.87 | 11.53 | 0.25% | 10,436 |
| Jul 25, 2025 | 11.85 | 11.92 | 11.80 | 11.84 | 11.50 | -0.13% | 17,722 |
| Jul 24, 2025 | 11.65 | 11.92 | 11.65 | 11.85 | 11.52 | -2.35% | 11,358 |
| Jul 23, 2025 | 12.24 | 12.24 | 12.00 | 12.14 | 11.43 | 0.21% | 27,457 |
| Jul 22, 2025 | 12.11 | 12.15 | 11.95 | 12.11 | 11.41 | 0.92% | 15,292 |
| Jul 21, 2025 | 12.17 | 12.17 | 11.98 | 12.00 | 11.31 | -0.99% | 18,505 |
| Jul 18, 2025 | 12.21 | 12.21 | 12.05 | 12.12 | 11.42 | 0.76% | 5,019 |
| Jul 17, 2025 | 11.92 | 12.04 | 11.92 | 12.03 | 11.33 | 2.19% | 4,688 |
| Jul 16, 2025 | 11.80 | 11.90 | 11.75 | 11.77 | 11.09 | -0.45% | 6,837 |
| Jul 15, 2025 | 12.00 | 12.00 | 11.81 | 11.82 | 11.14 | -1.47% | 4,954 |
| Jul 14, 2025 | 11.78 | 12.00 | 11.78 | 12.00 | 11.31 | 2.42% | 7,496 |
| Jul 11, 2025 | 11.80 | 11.80 | 11.70 | 11.72 | 11.04 | -0.92% | 5,183 |
| Jul 10, 2025 | 11.85 | 11.92 | 11.71 | 11.83 | 11.14 | 0.14% | 6,936 |
| Jul 9, 2025 | 11.83 | 11.85 | 11.79 | 11.81 | 11.13 | 0.08% | 9,495 |
| Jul 8, 2025 | 11.80 | 11.87 | 11.80 | 11.80 | 11.12 | 0.43% | 2,328 |
| Jul 7, 2025 | 11.67 | 11.79 | 11.65 | 11.75 | 11.07 | 0.05% | 46,833 |
| Jul 3, 2025 | 11.73 | 11.80 | 11.73 | 11.74 | 11.07 | 0.11% | 7,748 |
| Jul 2, 2025 | 11.65 | 11.74 | 11.65 | 11.73 | 11.05 | 0.05% | 9,873 |
| Jul 1, 2025 | 11.66 | 11.80 | 11.59 | 11.73 | 11.05 | 2.13% | 14,457 |
| Jun 30, 2025 | 11.50 | 11.65 | 11.47 | 11.48 | 10.82 | -1.03% | 14,479 |
| Jun 27, 2025 | 11.55 | 11.64 | 11.50 | 11.60 | 10.93 | 0.60% | 43,721 |
| Jun 26, 2025 | 11.46 | 11.56 | 11.23 | 11.53 | 10.86 | -1.11% | 25,279 |
| Jun 25, 2025 | 11.89 | 11.89 | 11.60 | 11.66 | 10.69 | -1.28% | 31,776 |
| Jun 24, 2025 | 11.84 | 11.84 | 11.68 | 11.81 | 10.82 | 0.60% | 18,847 |
| Jun 23, 2025 | 11.86 | 11.86 | 11.41 | 11.74 | 10.76 | -1.01% | 54,976 |
| Jun 20, 2025 | 11.85 | 11.86 | 11.74 | 11.86 | 10.87 | 0.08% | 7,035 |
| Jun 18, 2025 | 11.82 | 11.94 | 11.77 | 11.85 | 10.86 | -0.38% | 4,867 |
| Jun 17, 2025 | 12.01 | 12.01 | 11.83 | 11.90 | 10.90 | -1.94% | 9,196 |
| Jun 16, 2025 | 12.01 | 12.29 | 12.01 | 12.13 | 11.12 | 0.97% | 5,691 |
| Jun 13, 2025 | 11.99 | 12.12 | 11.95 | 12.01 | 11.01 | -2.35% | 8,409 |
| Jun 12, 2025 | 12.12 | 12.32 | 12.12 | 12.30 | 11.28 | 0.67% | 4,012 |