YieldMax BABA Option Income Strategy ETF (BABO)
NYSEARCA: BABO · Real-Time Price · USD
15.79
+0.41 (2.67%)
At close: Aug 12, 2025, 4:00 PM
15.73
-0.06 (-0.38%)
After-hours: Aug 12, 2025, 8:00 PM EDT
Berry Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 15.43 | 15.81 | 15.31 | 15.79 | 15.79 | 2.67% | 52,257 |
| Aug 11, 2025 | 15.51 | 15.60 | 15.32 | 15.38 | 15.38 | -0.77% | 30,802 |
| Aug 8, 2025 | 15.33 | 15.57 | 15.33 | 15.50 | 15.50 | 0.08% | 15,416 |
| Aug 7, 2025 | 15.50 | 15.58 | 15.42 | 15.49 | 15.49 | 0.05% | 11,545 |
| Aug 6, 2025 | 15.30 | 15.53 | 15.22 | 15.48 | 15.48 | 2.18% | 56,032 |
| Aug 5, 2025 | 15.18 | 15.32 | 15.15 | 15.15 | 15.15 | -0.07% | 15,960 |
| Aug 4, 2025 | 15.18 | 15.33 | 15.12 | 15.16 | 15.16 | 0.53% | 22,899 |
| Aug 1, 2025 | 15.14 | 15.45 | 14.96 | 15.08 | 15.08 | -2.65% | 39,351 |
| Jul 31, 2025 | 15.14 | 15.53 | 15.13 | 15.49 | 15.49 | 2.58% | 15,495 |
| Jul 30, 2025 | 15.30 | 15.34 | 15.10 | 15.10 | 15.10 | -1.50% | 15,041 |
| Jul 29, 2025 | 15.66 | 15.66 | 15.33 | 15.33 | 15.33 | -1.48% | 22,542 |
| Jul 28, 2025 | 15.54 | 15.71 | 15.54 | 15.56 | 15.56 | 0.98% | 29,655 |
| Jul 25, 2025 | 15.40 | 15.45 | 15.30 | 15.41 | 15.41 | -0.39% | 22,957 |
| Jul 24, 2025 | 15.58 | 15.66 | 15.38 | 15.47 | 15.47 | -0.58% | 17,737 |
| Jul 23, 2025 | 15.60 | 15.65 | 15.48 | 15.56 | 15.56 | 1.30% | 37,733 |
| Jul 22, 2025 | 15.25 | 15.47 | 15.23 | 15.36 | 15.36 | -0.19% | 34,096 |
| Jul 21, 2025 | 15.21 | 15.51 | 15.11 | 15.39 | 15.39 | 0.72% | 106,742 |
| Jul 18, 2025 | 15.21 | 15.50 | 15.21 | 15.28 | 15.28 | 1.80% | 171,362 |
| Jul 17, 2025 | 14.73 | 15.11 | 14.73 | 15.01 | 15.01 | -1.90% | 84,412 |
| Jul 16, 2025 | 15.36 | 15.36 | 15.09 | 15.30 | 14.92 | -0.97% | 113,002 |
| Jul 15, 2025 | 15.19 | 15.47 | 15.01 | 15.45 | 15.07 | 5.97% | 125,528 |
| Jul 14, 2025 | 14.61 | 14.61 | 14.50 | 14.58 | 14.22 | 1.18% | 58,504 |
| Jul 11, 2025 | 14.48 | 14.48 | 14.38 | 14.41 | 14.05 | - | 40,208 |
| Jul 10, 2025 | 14.22 | 14.44 | 14.17 | 14.41 | 14.05 | 1.98% | 30,082 |
| Jul 9, 2025 | 14.39 | 14.39 | 14.09 | 14.13 | 13.78 | -3.62% | 95,386 |
| Jul 8, 2025 | 14.78 | 14.78 | 14.63 | 14.66 | 14.30 | 1.52% | 36,698 |
| Jul 7, 2025 | 14.60 | 14.64 | 14.39 | 14.44 | 14.08 | -1.84% | 49,989 |
| Jul 3, 2025 | 14.74 | 14.75 | 14.63 | 14.71 | 14.35 | -1.34% | 67,732 |
| Jul 2, 2025 | 15.12 | 15.12 | 14.91 | 14.91 | 14.54 | -2.61% | 42,782 |
| Jul 1, 2025 | 15.05 | 15.40 | 15.05 | 15.31 | 14.93 | 0.46% | 37,121 |
| Jun 30, 2025 | 15.23 | 15.27 | 15.03 | 15.24 | 14.86 | -0.52% | 33,377 |
| Jun 27, 2025 | 15.33 | 15.45 | 15.22 | 15.32 | 14.94 | 0.39% | 21,891 |
| Jun 26, 2025 | 15.29 | 15.31 | 15.21 | 15.26 | 14.88 | -0.20% | 42,962 |
| Jun 25, 2025 | 15.47 | 15.50 | 15.26 | 15.29 | 14.91 | -1.10% | 62,021 |
| Jun 24, 2025 | 15.25 | 15.53 | 15.14 | 15.46 | 15.08 | 2.11% | 147,980 |
| Jun 23, 2025 | 15.00 | 15.15 | 14.95 | 15.14 | 14.76 | 0.07% | 254,221 |
| Jun 20, 2025 | 15.25 | 15.25 | 15.10 | 15.13 | 14.76 | -3.07% | 59,165 |
| Jun 18, 2025 | 15.72 | 15.72 | 15.55 | 15.61 | 14.80 | -1.20% | 84,793 |
| Jun 17, 2025 | 15.97 | 15.97 | 15.75 | 15.80 | 14.98 | -0.57% | 54,889 |
| Jun 16, 2025 | 15.78 | 15.98 | 15.74 | 15.89 | 15.07 | 2.58% | 82,408 |
| Jun 13, 2025 | 15.74 | 15.74 | 15.42 | 15.49 | 14.69 | -2.88% | 71,278 |
| Jun 12, 2025 | 16.15 | 16.15 | 15.80 | 15.95 | 15.12 | -1.12% | 104,383 |
| Jun 11, 2025 | 16.45 | 16.45 | 16.06 | 16.13 | 15.29 | -0.43% | 29,775 |
| Jun 10, 2025 | 16.09 | 16.26 | 16.01 | 16.20 | 15.36 | - | 28,945 |
| Jun 9, 2025 | 16.12 | 16.23 | 16.04 | 16.20 | 15.36 | 1.69% | 45,219 |
| Jun 6, 2025 | 15.75 | 16.07 | 15.72 | 15.93 | 15.10 | -0.62% | 32,374 |
| Jun 5, 2025 | 16.16 | 16.16 | 15.95 | 16.03 | 15.20 | 0.44% | 20,875 |
| Jun 4, 2025 | 15.74 | 16.00 | 15.74 | 15.96 | 15.13 | 3.03% | 28,985 |
| Jun 3, 2025 | 15.58 | 15.58 | 15.44 | 15.49 | 14.69 | 0.58% | 59,828 |
| Jun 2, 2025 | 15.38 | 15.49 | 15.33 | 15.40 | 14.60 | 0.20% | 69,234 |