Skip to main content
YieldMax BABA Option Income Strategy ETF (BABO)
NYSEARCA: BABO · Real-Time Price · USD
16.55
-0.14 (-0.86%)
At close: Jan 8, 2025, 3:40 PM
16.58
+0.03 (0.19%)
After-hours: Jan 8, 2025, 8:00 PM EST

BABO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202516.5516.6116.4316.5816.58-0.66%12,778
Jan 7, 202516.7116.7816.6316.6916.69-0.86%15,344
Jan 6, 202516.9317.0716.8116.8416.84-35,719
Jan 3, 202516.8216.8416.7316.8416.84-2.11%22,254
Jan 2, 202517.1517.2717.1017.2016.760.06%36,007
Dec 31, 202417.1617.3017.1417.1916.750.84%22,301
Dec 30, 202417.1117.1416.9617.0516.61-1.07%31,111
Dec 27, 202417.2717.2717.0517.2316.79-1.03%27,759
Dec 26, 202417.5217.5517.3617.4116.96-0.34%42,864
Dec 24, 202417.4917.5217.4117.4717.02-0.29%13,172
Dec 23, 202417.0917.5217.0917.5217.072.94%255,878
Dec 20, 202417.0017.1216.9617.0216.58-2.23%20,516
Dec 19, 202417.5517.5817.4117.4116.96-0.64%15,803
Dec 18, 202417.8217.9117.5017.5217.07-2.23%55,707
Dec 17, 202417.6617.9917.6117.9217.461.59%16,485
Dec 16, 202417.7617.8417.6417.6417.19-1.89%46,129
Dec 13, 202418.0218.0317.9217.9817.52-1.53%12,272
Dec 12, 202418.1318.3018.1018.2617.790.88%40,786
Dec 11, 202418.1718.1717.9618.1017.63-0.87%36,631
Dec 10, 202418.1118.3518.1118.2617.79-2.20%81,662
Dec 9, 202418.4118.9718.4118.6718.195.42%184,164
Dec 6, 202417.7517.8317.7017.7117.251.61%84,741
Dec 5, 202417.5717.6217.3017.4316.98-5.01%56,339
Dec 4, 202418.5718.5718.2018.3517.16-0.54%122,644
Dec 3, 202418.5318.5818.4118.4517.25-0.32%36,361
Dec 2, 202418.7518.7518.3818.5117.31-1.17%45,138
Nov 29, 202418.6118.7418.5318.7317.520.81%51,853
Nov 27, 202418.6718.6918.5618.5817.381.59%25,996
Nov 26, 202418.4218.4218.2718.2917.10-0.27%14,262
Nov 25, 202418.0018.3818.0018.3417.153.03%20,790
Nov 22, 202417.9917.9917.7417.8016.65-2.57%46,100
Nov 21, 202418.7318.7318.2518.2717.09-1.14%20,383
Nov 20, 202418.5018.6518.4318.4817.28-0.16%31,784
Nov 19, 202418.5618.6718.4918.5117.31-1.91%33,019
Nov 18, 202418.7318.9318.6518.8717.650.86%78,026
Nov 15, 202418.7619.6118.4618.7117.50-1.94%138,383
Nov 14, 202419.1819.2219.0019.0817.84-1.14%9,892
Nov 13, 202419.3019.3919.1319.3018.050.26%72,195
Nov 12, 202419.5619.5919.1419.2518.00-3.17%43,073
Nov 11, 202419.9020.0519.8319.8818.591.02%68,575
Nov 8, 202420.1820.1819.6019.6818.40-4.70%157,163
Nov 7, 202420.5520.7920.5020.6519.31-1.38%55,196
Nov 6, 202421.1021.2620.5720.9418.83-1.69%130,776
Nov 5, 202421.4721.4721.2621.3019.150.61%60,157
Nov 4, 202421.3521.3721.1621.1719.040.94%56,292
Nov 1, 202421.1621.1620.9520.9718.86-0.46%53,708
Oct 31, 202421.0621.0720.8321.0718.95-0.14%35,799
Oct 30, 202421.1221.2721.0121.1018.97-0.71%24,714
Oct 29, 202421.4521.4521.2021.2519.110.24%24,636
Oct 28, 202421.1221.3321.1021.2019.062.17%17,815
Oct 25, 202420.9620.9920.7520.7518.661.02%17,694
Oct 24, 202420.7520.7520.4020.5418.47-1.44%27,074
Oct 23, 202421.2821.2820.8220.8418.74-2.21%18,930
Oct 22, 202421.4321.5221.3021.3119.16-0.19%14,726
Oct 21, 202421.4821.4821.2921.3519.20-0.98%34,514
Oct 18, 202421.8021.8021.4721.5619.391.75%14,730
Oct 17, 202421.5021.5021.1021.1919.05-1.80%21,308
Oct 16, 202421.4921.8720.1921.5819.400.79%136,595
Oct 15, 202422.1122.1121.4121.4119.25-5.25%34,993
Oct 14, 202422.6422.9522.4322.6020.32-1.18%75,996
Oct 11, 202422.3922.9922.3922.8720.560.34%52,659
Oct 10, 202422.8222.9622.5122.7920.49-4.26%58,650
Oct 9, 202423.6724.1023.5023.8120.26-1.79%339,181
Oct 8, 202424.4024.4023.9524.2420.62-4.82%36,235
Oct 7, 202425.4325.5324.8125.4721.672.40%73,320
Oct 4, 202424.8225.0024.7224.8721.161.58%27,048
Oct 3, 202424.0924.6324.0424.4820.83-0.75%9,926
Oct 2, 202424.6124.6724.2024.6720.991.16%16,155
Oct 1, 202423.4024.3923.2724.3920.753.19%15,586
Sep 30, 202423.7223.8223.6123.6320.11-0.17%34,153
Sep 27, 202423.5823.7223.5623.6720.140.90%6,291
Sep 26, 202423.5523.6923.2023.4619.965.17%23,904
Sep 25, 202422.1222.4421.9822.3118.98-1.72%3,312
Sep 24, 202422.4422.7322.2822.7019.325.48%21,488
Sep 23, 202421.2621.6221.2621.5218.311.89%497,349
Sep 20, 202421.1321.1721.0721.1217.970.32%4,764
Sep 19, 202421.0321.0520.9321.0517.912.86%5,366
Sep 18, 202420.4920.5520.3320.4717.41-0.19%7,807
Sep 17, 202420.5620.6320.5120.5117.451.35%21,660
Sep 16, 202420.3620.3820.1920.2317.22-1.23%9,498
Sep 13, 202420.2320.5020.2320.4817.430.21%2,695
Sep 12, 202420.4420.4720.4020.4417.390.54%2,174
Sep 11, 202420.3020.3320.2020.3317.300.67%4,924
Sep 10, 202420.2020.2019.9420.2017.182.30%31,983
Sep 9, 202419.6219.7619.5319.7416.800.30%21,660
Sep 6, 202419.8319.9119.6719.6816.75-4.30%44,317
Sep 5, 202420.5120.6220.4720.5716.900.27%12,068
Sep 4, 202420.3320.5420.3320.5116.850.79%51,135
Sep 3, 202420.4520.4820.3120.3516.72-0.83%15,284
Aug 30, 202420.4320.5320.3320.5216.862.13%45,221
Aug 29, 202420.0420.2120.0220.0916.511.19%5,055
Aug 28, 202420.0620.1319.8119.8616.32-2.23%9,381
Aug 27, 202420.3220.3520.2420.3116.69-0.10%6,415
Aug 26, 202420.5120.5120.0820.3316.70-3.87%77,751
Aug 23, 202421.2221.2221.1221.1517.380.49%29,074
Aug 22, 202421.1421.1421.0021.0417.29-0.22%32,393
Aug 21, 202420.9721.1220.9721.0917.331.25%83,691
Aug 20, 202420.9520.9620.8320.8317.11-1.17%25,679
Aug 19, 202421.0321.1320.9821.0817.320.69%83,174
Aug 16, 202420.8221.0020.7820.9317.202.37%30,535