YieldMax BABA Option Income Strategy ETF (BABO)
NYSEARCA: BABO · Real-Time Price · USD
10.10
-0.03 (-0.30%)
At close: Mar 30, 2026, 4:00 PM EDT
10.09
-0.01 (-0.10%)
After-hours: Mar 30, 2026, 8:00 PM EDT
BABO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 10.15 | 10.22 | 10.09 | 10.10 | 10.10 | -0.30% | 48,761 |
| Mar 27, 2026 | 10.18 | 10.28 | 10.12 | 10.13 | 10.13 | -2.13% | 22,554 |
| Mar 26, 2026 | 10.47 | 10.47 | 10.29 | 10.35 | 10.35 | -2.72% | 26,868 |
| Mar 25, 2026 | 10.57 | 10.65 | 10.56 | 10.64 | 10.55 | 2.59% | 51,060 |
| Mar 24, 2026 | 10.27 | 10.40 | 10.27 | 10.37 | 10.29 | -0.58% | 22,283 |
| Mar 23, 2026 | 10.26 | 10.47 | 10.21 | 10.43 | 10.34 | 2.86% | 155,210 |
| Mar 20, 2026 | 10.42 | 10.42 | 10.14 | 10.14 | 10.06 | -1.65% | 50,444 |
| Mar 19, 2026 | 10.42 | 10.50 | 10.02 | 10.31 | 10.23 | -7.70% | 62,473 |
| Mar 18, 2026 | 11.42 | 11.42 | 11.11 | 11.17 | 10.99 | -1.06% | 26,170 |
| Mar 17, 2026 | 11.33 | 11.36 | 11.22 | 11.29 | 11.10 | 0.24% | 51,371 |
| Mar 16, 2026 | 11.37 | 11.39 | 11.25 | 11.26 | 11.08 | 1.01% | 48,917 |
| Mar 13, 2026 | 11.10 | 11.23 | 11.10 | 11.15 | 10.97 | 0.81% | 39,298 |
| Mar 12, 2026 | 11.08 | 11.11 | 11.04 | 11.06 | 10.88 | -1.72% | 16,847 |
| Mar 11, 2026 | 11.24 | 11.26 | 11.20 | 11.25 | 10.98 | -0.06% | 16,129 |
| Mar 10, 2026 | 11.18 | 11.40 | 11.14 | 11.26 | 10.99 | 2.36% | 19,030 |
| Mar 9, 2026 | 10.80 | 11.00 | 10.74 | 11.00 | 10.73 | 1.20% | 30,195 |
| Mar 6, 2026 | 10.70 | 10.96 | 10.70 | 10.87 | 10.61 | 0.56% | 49,099 |
| Mar 5, 2026 | 10.87 | 10.94 | 10.72 | 10.81 | 10.55 | -2.96% | 66,419 |
| Mar 4, 2026 | 11.29 | 11.29 | 11.12 | 11.14 | 10.78 | -1.59% | 82,867 |
| Mar 3, 2026 | 11.40 | 11.42 | 11.16 | 11.32 | 10.96 | -3.66% | 52,198 |
| Mar 2, 2026 | 11.58 | 11.90 | 11.58 | 11.75 | 11.37 | -1.59% | 61,173 |
| Feb 27, 2026 | 12.18 | 12.18 | 11.94 | 11.94 | 11.56 | -2.82% | 1,009,448 |
| Feb 26, 2026 | 12.40 | 12.40 | 12.13 | 12.29 | 11.89 | -3.25% | 44,867 |
| Feb 25, 2026 | 12.68 | 12.78 | 12.62 | 12.70 | 12.20 | -0.39% | 20,100 |
| Feb 24, 2026 | 12.65 | 12.81 | 12.63 | 12.75 | 12.24 | 0.31% | 16,944 |
| Feb 23, 2026 | 12.86 | 12.95 | 12.71 | 12.71 | 12.21 | -0.86% | 93,404 |
| Feb 20, 2026 | 12.59 | 12.90 | 12.55 | 12.82 | 12.31 | -0.19% | 67,083 |
| Feb 19, 2026 | 12.96 | 12.96 | 12.73 | 12.84 | 12.33 | -1.58% | 28,209 |
| Feb 18, 2026 | 13.04 | 13.11 | 13.03 | 13.05 | 12.44 | 0.77% | 42,165 |
| Feb 17, 2026 | 12.91 | 13.14 | 12.82 | 12.95 | 12.34 | -0.23% | 35,572 |
| Feb 13, 2026 | 12.81 | 13.13 | 12.68 | 12.98 | 12.37 | -1.37% | 75,381 |
| Feb 12, 2026 | 13.50 | 13.50 | 13.05 | 13.16 | 12.54 | -3.91% | 47,651 |
| Feb 11, 2026 | 13.66 | 13.72 | 13.50 | 13.70 | 12.95 | -1.11% | 45,222 |
| Feb 10, 2026 | 13.55 | 13.90 | 13.55 | 13.85 | 13.09 | 2.06% | 35,289 |
| Feb 9, 2026 | 13.58 | 13.70 | 13.45 | 13.57 | 12.83 | 0.12% | 40,846 |
| Feb 6, 2026 | 13.35 | 13.55 | 13.35 | 13.55 | 12.81 | 2.85% | 52,528 |
| Feb 5, 2026 | 13.34 | 13.51 | 13.14 | 13.18 | 12.46 | -2.01% | 74,690 |
| Feb 4, 2026 | 13.70 | 13.71 | 13.27 | 13.45 | 12.60 | -2.25% | 49,162 |
| Feb 3, 2026 | 13.94 | 13.94 | 13.54 | 13.76 | 12.89 | -2.69% | 58,290 |
| Feb 2, 2026 | 13.99 | 14.22 | 13.99 | 14.14 | 13.25 | -0.70% | 61,092 |
| Jan 30, 2026 | 14.48 | 14.53 | 14.23 | 14.24 | 13.34 | -2.20% | 61,403 |
| Jan 29, 2026 | 14.91 | 14.92 | 14.36 | 14.56 | 13.64 | -1.75% | 58,227 |
| Jan 28, 2026 | 14.77 | 14.93 | 14.73 | 14.82 | 13.73 | 1.69% | 79,209 |
| Jan 27, 2026 | 14.60 | 14.80 | 14.55 | 14.57 | 13.50 | 0.86% | 60,486 |
| Jan 26, 2026 | 14.49 | 14.56 | 14.27 | 14.45 | 13.38 | -0.82% | 62,942 |
| Jan 23, 2026 | 14.80 | 14.80 | 14.51 | 14.57 | 13.50 | -1.95% | 75,496 |
| Jan 22, 2026 | 14.69 | 15.15 | 14.69 | 14.86 | 13.76 | 3.12% | 58,299 |
| Jan 21, 2026 | 14.31 | 14.49 | 14.19 | 14.41 | 13.23 | 3.74% | 36,157 |
| Jan 20, 2026 | 13.85 | 14.20 | 13.85 | 13.89 | 12.75 | -2.32% | 256,927 |
| Jan 16, 2026 | 14.52 | 14.52 | 14.08 | 14.22 | 13.05 | -2.94% | 91,255 |