YieldMax BABA Option Income Strategy ETF (BABO)
NYSEARCA: BABO · Real-Time Price · USD
15.18
+0.06 (0.40%)
At close: Nov 5, 2025, 4:00 PM EST
15.18
0.00 (0.00%)
After-hours: Nov 5, 2025, 4:00 PM EST
BABO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 15.10 | 15.35 | 15.09 | 15.31 | - | 1.26% | 67,627 |
| Nov 4, 2025 | 15.01 | 15.33 | 14.94 | 15.12 | 15.12 | -2.20% | 93,772 |
| Nov 3, 2025 | 15.53 | 15.53 | 15.28 | 15.46 | 15.46 | -1.15% | 97,810 |
| Oct 31, 2025 | 15.72 | 15.72 | 15.44 | 15.64 | 15.64 | -1.76% | 102,546 |
| Oct 30, 2025 | 16.01 | 16.07 | 15.89 | 15.92 | 15.92 | -3.69% | 94,016 |
| Oct 29, 2025 | 16.55 | 16.65 | 16.40 | 16.53 | 16.27 | 1.29% | 106,237 |
| Oct 28, 2025 | 16.38 | 16.49 | 16.20 | 16.32 | 16.06 | -0.43% | 71,332 |
| Oct 27, 2025 | 16.43 | 16.51 | 16.35 | 16.39 | 16.13 | 1.42% | 130,491 |
| Oct 24, 2025 | 16.25 | 16.25 | 16.11 | 16.16 | 15.91 | 0.75% | 76,851 |
| Oct 23, 2025 | 15.80 | 16.06 | 15.79 | 16.04 | 15.79 | 0.94% | 59,600 |
| Oct 22, 2025 | 15.87 | 16.14 | 15.72 | 15.89 | 15.34 | -0.31% | 86,107 |
| Oct 21, 2025 | 16.23 | 16.23 | 15.88 | 15.94 | 15.39 | -2.33% | 51,826 |
| Oct 20, 2025 | 15.88 | 16.44 | 15.84 | 16.32 | 15.76 | 2.77% | 190,234 |
| Oct 17, 2025 | 15.51 | 16.00 | 15.43 | 15.88 | 15.33 | 1.34% | 77,549 |
| Oct 16, 2025 | 15.78 | 15.95 | 15.65 | 15.67 | 15.13 | -1.26% | 63,687 |
| Oct 15, 2025 | 15.99 | 16.05 | 15.79 | 15.87 | 15.19 | 1.60% | 338,961 |
| Oct 14, 2025 | 15.25 | 15.90 | 15.22 | 15.62 | 14.95 | -2.07% | 153,643 |
| Oct 13, 2025 | 15.93 | 16.11 | 15.79 | 15.95 | 15.27 | 5.21% | 152,863 |
| Oct 10, 2025 | 16.25 | 16.46 | 15.05 | 15.16 | 14.51 | -7.79% | 513,871 |
| Oct 9, 2025 | 16.90 | 16.98 | 16.35 | 16.44 | 15.74 | -13.97% | 511,901 |
| Oct 8, 2025 | 19.08 | 19.24 | 18.75 | 19.11 | 16.41 | - | 1,525,927 |
| Oct 7, 2025 | 19.83 | 19.83 | 19.03 | 19.11 | 16.41 | -2.65% | 113,251 |
| Oct 6, 2025 | 19.71 | 19.80 | 19.50 | 19.63 | 16.86 | -0.25% | 121,644 |
| Oct 3, 2025 | 19.94 | 19.94 | 19.59 | 19.68 | 16.90 | -0.10% | 185,050 |
| Oct 2, 2025 | 19.50 | 20.00 | 19.50 | 19.70 | 16.92 | 2.23% | 123,936 |
| Oct 1, 2025 | 19.20 | 19.28 | 19.01 | 19.27 | 16.55 | 1.69% | 41,597 |
| Sep 30, 2025 | 19.18 | 19.25 | 18.91 | 18.95 | 16.27 | -0.79% | 39,448 |
| Sep 29, 2025 | 18.99 | 19.15 | 18.92 | 19.10 | 16.40 | 3.30% | 45,049 |
| Sep 26, 2025 | 18.36 | 18.55 | 18.26 | 18.49 | 15.88 | -1.23% | 43,954 |
| Sep 25, 2025 | 18.57 | 18.83 | 18.28 | 18.72 | 16.08 | -0.27% | 81,336 |
| Sep 24, 2025 | 18.85 | 19.04 | 18.70 | 18.77 | 16.12 | 5.51% | 108,962 |
| Sep 23, 2025 | 18.03 | 18.14 | 17.71 | 17.79 | 15.28 | -0.06% | 41,278 |
| Sep 22, 2025 | 17.63 | 18.09 | 17.63 | 17.80 | 15.29 | 1.08% | 562,531 |
| Sep 19, 2025 | 17.88 | 17.95 | 17.61 | 17.61 | 15.12 | -0.17% | 27,844 |
| Sep 18, 2025 | 17.64 | 17.90 | 17.50 | 17.64 | 15.15 | -1.56% | 46,397 |
| Sep 17, 2025 | 17.82 | 18.07 | 17.70 | 17.92 | 15.39 | 1.64% | 53,895 |
| Sep 16, 2025 | 17.27 | 17.63 | 17.24 | 17.63 | 15.14 | 2.14% | 56,326 |
| Sep 15, 2025 | 17.19 | 17.40 | 17.19 | 17.26 | 14.82 | 1.53% | 75,188 |
| Sep 12, 2025 | 16.85 | 17.05 | 16.77 | 17.00 | 14.60 | -0.23% | 162,483 |
| Sep 11, 2025 | 16.32 | 17.20 | 16.32 | 17.04 | 14.63 | 1.25% | 147,031 |
| Sep 10, 2025 | 17.10 | 17.10 | 16.76 | 16.83 | 13.81 | -1.52% | 231,376 |
| Sep 9, 2025 | 17.07 | 17.21 | 16.90 | 17.09 | 14.02 | 3.58% | 92,492 |
| Sep 8, 2025 | 16.41 | 16.50 | 16.30 | 16.50 | 13.54 | 2.74% | 80,138 |
| Sep 5, 2025 | 15.89 | 16.06 | 15.80 | 16.06 | 13.18 | 2.82% | 76,810 |
| Sep 4, 2025 | 16.00 | 16.00 | 15.50 | 15.62 | 12.81 | -3.46% | 45,504 |
| Sep 3, 2025 | 16.31 | 16.31 | 16.07 | 16.18 | 13.27 | -1.04% | 64,900 |
| Sep 2, 2025 | 16.10 | 16.35 | 15.90 | 16.35 | 13.41 | 1.87% | 123,656 |
| Aug 29, 2025 | 15.38 | 16.12 | 15.38 | 16.05 | 13.17 | 8.96% | 163,513 |
| Aug 28, 2025 | 14.80 | 14.90 | 14.58 | 14.73 | 12.08 | -1.93% | 19,072 |
| Aug 27, 2025 | 15.03 | 15.03 | 14.86 | 15.02 | 12.32 | -1.25% | 16,953 |