YieldMax BABA Option Income Strategy ETF (BABO)
NYSEARCA: BABO · Real-Time Price · USD
17.61
-0.03 (-0.17%)
Sep 19, 2025, 4:00 PM EDT - Market closed
BABO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 17.88 | 17.95 | 17.61 | 17.61 | 17.61 | -0.17% | 27,844 |
| Sep 18, 2025 | 17.64 | 17.90 | 17.50 | 17.64 | 17.64 | -1.56% | 46,397 |
| Sep 17, 2025 | 17.82 | 18.07 | 17.70 | 17.92 | 17.92 | 1.64% | 53,895 |
| Sep 16, 2025 | 17.27 | 17.63 | 17.24 | 17.63 | 17.63 | 2.14% | 56,326 |
| Sep 15, 2025 | 17.19 | 17.40 | 17.19 | 17.26 | 17.26 | 1.53% | 75,188 |
| Sep 12, 2025 | 16.85 | 17.05 | 16.77 | 17.00 | 17.00 | -0.23% | 162,483 |
| Sep 11, 2025 | 16.32 | 17.20 | 16.32 | 17.04 | 17.04 | 1.25% | 147,031 |
| Sep 10, 2025 | 17.10 | 17.10 | 16.76 | 16.83 | 16.08 | -1.52% | 231,376 |
| Sep 9, 2025 | 17.07 | 17.21 | 16.90 | 17.09 | 16.33 | 3.58% | 92,492 |
| Sep 8, 2025 | 16.41 | 16.50 | 16.30 | 16.50 | 15.76 | 2.74% | 80,138 |
| Sep 5, 2025 | 15.89 | 16.06 | 15.80 | 16.06 | 15.34 | 2.82% | 76,810 |
| Sep 4, 2025 | 16.00 | 16.00 | 15.50 | 15.62 | 14.92 | -3.46% | 45,504 |
| Sep 3, 2025 | 16.31 | 16.31 | 16.07 | 16.18 | 15.46 | -1.04% | 64,900 |
| Sep 2, 2025 | 16.10 | 16.35 | 15.90 | 16.35 | 15.62 | 1.87% | 123,656 |
| Aug 29, 2025 | 15.38 | 16.12 | 15.38 | 16.05 | 15.33 | 8.96% | 163,513 |
| Aug 28, 2025 | 14.80 | 14.90 | 14.58 | 14.73 | 14.07 | -1.93% | 19,072 |
| Aug 27, 2025 | 15.03 | 15.03 | 14.86 | 15.02 | 14.35 | -1.25% | 16,953 |
| Aug 26, 2025 | 15.27 | 15.37 | 15.15 | 15.21 | 14.53 | -0.13% | 16,383 |
| Aug 25, 2025 | 15.17 | 15.39 | 15.17 | 15.23 | 14.55 | 1.20% | 28,981 |
| Aug 22, 2025 | 14.88 | 15.13 | 14.88 | 15.05 | 14.38 | 3.16% | 41,963 |
| Aug 21, 2025 | 14.64 | 14.68 | 14.55 | 14.59 | 13.94 | -0.89% | 26,299 |
| Aug 20, 2025 | 14.75 | 14.84 | 14.63 | 14.72 | 14.06 | -0.20% | 25,752 |
| Aug 19, 2025 | 14.98 | 15.02 | 14.75 | 14.75 | 14.09 | -0.81% | 38,927 |
| Aug 18, 2025 | 14.91 | 15.00 | 14.87 | 14.87 | 14.21 | -0.20% | 188,781 |
| Aug 15, 2025 | 14.90 | 14.97 | 14.80 | 14.90 | 14.23 | -0.60% | 56,286 |
| Aug 14, 2025 | 15.21 | 15.21 | 14.92 | 14.99 | 14.32 | -6.95% | 32,459 |
| Aug 13, 2025 | 16.08 | 16.20 | 16.01 | 16.11 | 14.65 | 2.03% | 84,585 |
| Aug 12, 2025 | 15.43 | 15.81 | 15.31 | 15.79 | 14.36 | 2.67% | 52,320 |
| Aug 11, 2025 | 15.51 | 15.60 | 15.32 | 15.38 | 13.99 | -0.77% | 30,802 |
| Aug 8, 2025 | 15.33 | 15.57 | 15.33 | 15.50 | 14.10 | 0.08% | 15,416 |
| Aug 7, 2025 | 15.50 | 15.58 | 15.42 | 15.49 | 14.09 | 0.05% | 11,545 |
| Aug 6, 2025 | 15.30 | 15.53 | 15.22 | 15.48 | 14.08 | 2.18% | 56,032 |
| Aug 5, 2025 | 15.18 | 15.32 | 15.15 | 15.15 | 13.78 | -0.07% | 15,960 |
| Aug 4, 2025 | 15.18 | 15.33 | 15.12 | 15.16 | 13.79 | 0.53% | 22,899 |
| Aug 1, 2025 | 15.14 | 15.45 | 14.96 | 15.08 | 13.72 | -2.65% | 39,351 |
| Jul 31, 2025 | 15.14 | 15.53 | 15.13 | 15.49 | 14.09 | 2.58% | 15,495 |
| Jul 30, 2025 | 15.30 | 15.34 | 15.10 | 15.10 | 13.73 | -1.50% | 15,041 |
| Jul 29, 2025 | 15.66 | 15.66 | 15.33 | 15.33 | 13.94 | -1.48% | 22,542 |
| Jul 28, 2025 | 15.54 | 15.71 | 15.54 | 15.56 | 14.15 | 0.98% | 29,655 |
| Jul 25, 2025 | 15.40 | 15.45 | 15.30 | 15.41 | 14.02 | -0.39% | 22,957 |
| Jul 24, 2025 | 15.58 | 15.66 | 15.38 | 15.47 | 14.07 | -0.58% | 17,737 |
| Jul 23, 2025 | 15.60 | 15.65 | 15.48 | 15.56 | 14.15 | 1.30% | 37,733 |
| Jul 22, 2025 | 15.25 | 15.47 | 15.23 | 15.36 | 13.97 | -0.19% | 34,096 |
| Jul 21, 2025 | 15.21 | 15.51 | 15.11 | 15.39 | 14.00 | 0.72% | 106,742 |
| Jul 18, 2025 | 15.21 | 15.50 | 15.21 | 15.28 | 13.90 | 1.80% | 171,362 |
| Jul 17, 2025 | 14.73 | 15.11 | 14.73 | 15.01 | 13.65 | -1.90% | 84,412 |
| Jul 16, 2025 | 15.36 | 15.36 | 15.09 | 15.30 | 13.57 | -0.97% | 113,002 |
| Jul 15, 2025 | 15.19 | 15.47 | 15.01 | 15.45 | 13.70 | 5.97% | 125,528 |
| Jul 14, 2025 | 14.61 | 14.61 | 14.50 | 14.58 | 12.93 | 1.18% | 58,504 |
| Jul 11, 2025 | 14.48 | 14.48 | 14.38 | 14.41 | 12.78 | - | 40,208 |