YieldMax BABA Option Income Strategy ETF (BABO)
NYSEARCA: BABO · Real-Time Price · USD
16.39
+0.31 (1.93%)
Apr 17, 2025, 4:00 PM EDT - Market closed
BABO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 16.62 | 16.62 | 16.31 | 16.35 | 16.35 | 1.68% | 19,382 |
| Apr 16, 2025 | 16.60 | 16.60 | 15.90 | 16.08 | 16.08 | -3.94% | 19,738 |
| Apr 15, 2025 | 16.95 | 16.95 | 16.71 | 16.74 | 16.74 | -1.24% | 18,831 |
| Apr 14, 2025 | 16.64 | 17.26 | 16.64 | 16.95 | 16.95 | 3.90% | 50,900 |
| Apr 11, 2025 | 15.95 | 16.45 | 15.76 | 16.31 | 16.31 | 3.58% | 37,112 |
| Apr 10, 2025 | 16.11 | 16.47 | 15.68 | 15.75 | 15.75 | -1.01% | 53,256 |
| Apr 9, 2025 | 15.41 | 16.24 | 14.72 | 15.91 | 15.91 | 4.81% | 59,546 |
| Apr 8, 2025 | 16.63 | 16.63 | 14.95 | 15.18 | 15.18 | -5.66% | 80,319 |
| Apr 7, 2025 | 16.02 | 17.31 | 15.69 | 16.09 | 16.09 | -8.89% | 98,201 |
| Apr 4, 2025 | 18.00 | 18.03 | 17.02 | 17.66 | 17.66 | -9.58% | 78,276 |
| Apr 3, 2025 | 18.88 | 19.63 | 18.88 | 19.53 | 19.53 | - | 42,934 |
| Apr 2, 2025 | 19.96 | 19.97 | 19.50 | 19.53 | 19.53 | -2.11% | 47,647 |
| Apr 1, 2025 | 19.82 | 20.09 | 19.81 | 19.95 | 19.95 | 0.50% | 67,982 |
| Mar 31, 2025 | 19.41 | 19.99 | 19.37 | 19.85 | 19.85 | - | 150,137 |
| Mar 28, 2025 | 19.93 | 20.09 | 19.72 | 19.85 | 19.85 | -2.12% | 218,186 |
| Mar 27, 2025 | 19.80 | 20.59 | 19.80 | 20.28 | 20.28 | -1.46% | 116,938 |
| Mar 26, 2025 | 20.80 | 20.86 | 20.40 | 20.58 | 19.84 | -0.24% | 239,091 |
| Mar 25, 2025 | 20.70 | 21.07 | 20.57 | 20.63 | 19.89 | -0.82% | 185,353 |
| Mar 24, 2025 | 21.26 | 21.26 | 20.77 | 20.80 | 20.05 | -0.62% | 329,381 |
| Mar 21, 2025 | 20.69 | 21.09 | 20.62 | 20.93 | 20.18 | -1.09% | 79,075 |
| Mar 20, 2025 | 21.32 | 21.40 | 21.06 | 21.16 | 20.40 | -3.51% | 97,777 |
| Mar 19, 2025 | 22.33 | 22.33 | 21.78 | 21.93 | 21.14 | 0.41% | 62,930 |
| Mar 18, 2025 | 22.26 | 22.26 | 21.63 | 21.84 | 21.05 | -1.97% | 80,201 |
| Mar 17, 2025 | 21.64 | 22.58 | 21.64 | 22.28 | 21.48 | 2.77% | 183,646 |
| Mar 14, 2025 | 21.56 | 21.75 | 21.49 | 21.68 | 20.90 | 1.59% | 52,015 |
| Mar 13, 2025 | 20.68 | 21.50 | 20.68 | 21.34 | 20.57 | 0.90% | 44,327 |
| Mar 12, 2025 | 21.38 | 21.38 | 20.78 | 21.15 | 20.39 | -1.08% | 40,206 |
| Mar 11, 2025 | 21.12 | 21.61 | 20.96 | 21.38 | 20.61 | 4.55% | 39,329 |
| Mar 10, 2025 | 21.00 | 21.29 | 20.20 | 20.45 | 19.71 | -5.19% | 77,220 |
| Mar 7, 2025 | 21.84 | 22.01 | 21.40 | 21.57 | 20.79 | 0.75% | 120,197 |
| Mar 6, 2025 | 21.80 | 21.94 | 21.16 | 21.41 | 20.64 | -0.42% | 45,895 |
| Mar 5, 2025 | 20.65 | 21.59 | 20.65 | 21.50 | 20.73 | 6.59% | 89,392 |
| Mar 4, 2025 | 20.17 | 20.43 | 19.63 | 20.17 | 19.44 | -0.44% | 78,446 |
| Mar 3, 2025 | 20.95 | 20.95 | 20.13 | 20.26 | 19.53 | -1.46% | 78,233 |
| Feb 28, 2025 | 20.38 | 20.70 | 20.15 | 20.56 | 19.82 | -2.51% | 190,184 |
| Feb 27, 2025 | 21.30 | 21.47 | 20.95 | 21.09 | 20.33 | -10.52% | 95,600 |
| Feb 26, 2025 | 23.40 | 23.79 | 23.20 | 23.57 | 20.83 | 5.46% | 425,076 |
| Feb 25, 2025 | 22.00 | 22.57 | 21.91 | 22.35 | 19.75 | 3.47% | 102,237 |
| Feb 24, 2025 | 22.86 | 22.86 | 21.57 | 21.60 | 19.09 | -9.05% | 674,535 |
| Feb 21, 2025 | 23.67 | 24.00 | 23.44 | 23.75 | 20.99 | 3.94% | 61,644 |
| Feb 20, 2025 | 23.36 | 23.85 | 22.16 | 22.85 | 20.19 | 4.81% | 522,177 |
| Feb 19, 2025 | 21.90 | 22.03 | 21.67 | 21.80 | 19.26 | -0.62% | 30,248 |
| Feb 18, 2025 | 22.19 | 22.19 | 21.84 | 21.94 | 19.38 | 1.76% | 59,324 |
| Feb 14, 2025 | 21.69 | 21.73 | 21.15 | 21.56 | 19.05 | 3.44% | 73,824 |
| Feb 13, 2025 | 20.07 | 20.84 | 20.07 | 20.84 | 18.41 | 1.02% | 37,878 |
| Feb 12, 2025 | 20.14 | 20.79 | 20.14 | 20.63 | 18.23 | 3.35% | 41,181 |
| Feb 11, 2025 | 19.70 | 20.27 | 19.70 | 19.96 | 17.64 | 1.32% | 32,245 |
| Feb 10, 2025 | 19.13 | 19.78 | 19.13 | 19.70 | 17.41 | 4.40% | 55,474 |
| Feb 7, 2025 | 19.00 | 19.32 | 18.87 | 18.87 | 16.67 | 2.17% | 22,913 |
| Feb 6, 2025 | 18.41 | 18.69 | 18.41 | 18.47 | 16.32 | 1.19% | 14,938 |