YieldMax BABA Option Income Strategy ETF (BABO)
NYSEARCA: BABO · Real-Time Price · USD
15.96
+0.47 (3.03%)
Jun 4, 2025, 4:00 PM - Market closed
BABO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 15.74 | 16.00 | 15.74 | 15.96 | 15.96 | 3.03% | 28,985 |
| Jun 3, 2025 | 15.58 | 15.58 | 15.44 | 15.49 | 15.49 | 0.58% | 59,828 |
| Jun 2, 2025 | 15.38 | 15.49 | 15.33 | 15.40 | 15.40 | 0.20% | 69,234 |
| May 30, 2025 | 15.64 | 15.64 | 15.00 | 15.37 | 15.37 | -2.10% | 45,125 |
| May 29, 2025 | 15.92 | 15.92 | 15.69 | 15.70 | 15.70 | -1.38% | 38,919 |
| May 28, 2025 | 15.83 | 15.92 | 15.65 | 15.92 | 15.92 | -0.50% | 43,857 |
| May 27, 2025 | 16.10 | 16.11 | 15.94 | 16.00 | 16.00 | -0.93% | 91,929 |
| May 23, 2025 | 16.01 | 16.25 | 16.00 | 16.15 | 16.15 | -0.62% | 48,230 |
| May 22, 2025 | 16.36 | 16.36 | 16.14 | 16.25 | 16.25 | -7.20% | 59,612 |
| May 21, 2025 | 17.83 | 17.83 | 17.39 | 17.51 | 16.50 | -0.91% | 141,175 |
| May 20, 2025 | 17.40 | 17.67 | 17.40 | 17.67 | 16.65 | 1.61% | 43,969 |
| May 19, 2025 | 17.16 | 17.39 | 16.94 | 17.39 | 16.38 | -0.06% | 171,620 |
| May 16, 2025 | 17.48 | 17.62 | 17.38 | 17.40 | 16.39 | -0.11% | 51,012 |
| May 15, 2025 | 18.17 | 18.17 | 17.26 | 17.42 | 16.41 | -5.43% | 51,566 |
| May 14, 2025 | 18.50 | 18.50 | 18.26 | 18.42 | 17.35 | 1.21% | 41,707 |
| May 13, 2025 | 18.00 | 18.29 | 18.00 | 18.20 | 17.15 | -0.27% | 20,689 |
| May 12, 2025 | 18.21 | 18.40 | 18.21 | 18.25 | 17.19 | 4.52% | 38,923 |
| May 9, 2025 | 17.66 | 17.75 | 17.42 | 17.46 | 16.45 | - | 14,136 |
| May 8, 2025 | 17.41 | 17.56 | 17.32 | 17.46 | 16.45 | 1.81% | 23,073 |
| May 7, 2025 | 17.38 | 17.38 | 17.10 | 17.15 | 16.16 | -2.56% | 36,657 |
| May 6, 2025 | 17.62 | 17.82 | 17.60 | 17.60 | 16.58 | 0.57% | 16,429 |
| May 5, 2025 | 17.39 | 17.58 | 17.33 | 17.50 | 16.49 | 0.34% | 18,466 |
| May 2, 2025 | 17.42 | 17.47 | 17.28 | 17.44 | 16.43 | 3.75% | 23,353 |
| May 1, 2025 | 16.84 | 16.90 | 16.73 | 16.81 | 15.84 | 0.54% | 8,493 |
| Apr 30, 2025 | 16.84 | 16.84 | 16.54 | 16.72 | 15.75 | 0.60% | 18,762 |
| Apr 29, 2025 | 16.55 | 16.71 | 16.55 | 16.62 | 15.66 | 0.73% | 35,367 |
| Apr 28, 2025 | 16.71 | 16.79 | 16.37 | 16.50 | 15.54 | -1.32% | 26,363 |
| Apr 25, 2025 | 16.33 | 16.78 | 16.33 | 16.72 | 15.75 | 0.60% | 45,313 |
| Apr 24, 2025 | 16.37 | 16.62 | 16.37 | 16.62 | 15.66 | -3.71% | 28,290 |
| Apr 23, 2025 | 17.59 | 17.71 | 17.17 | 17.26 | 15.64 | 0.82% | 104,514 |
| Apr 22, 2025 | 17.01 | 17.20 | 16.82 | 17.12 | 15.51 | 3.13% | 49,233 |
| Apr 21, 2025 | 16.29 | 16.60 | 16.24 | 16.60 | 15.04 | 1.53% | 152,580 |
| Apr 17, 2025 | 16.62 | 16.62 | 16.31 | 16.35 | 14.82 | 1.68% | 19,382 |
| Apr 16, 2025 | 16.60 | 16.60 | 15.90 | 16.08 | 14.57 | -3.94% | 19,738 |
| Apr 15, 2025 | 16.95 | 16.95 | 16.71 | 16.74 | 15.17 | -1.24% | 18,831 |
| Apr 14, 2025 | 16.64 | 17.26 | 16.64 | 16.95 | 15.36 | 3.90% | 50,900 |
| Apr 11, 2025 | 15.95 | 16.45 | 15.76 | 16.31 | 14.78 | 3.58% | 37,112 |
| Apr 10, 2025 | 16.11 | 16.47 | 15.68 | 15.75 | 14.27 | -1.01% | 53,256 |
| Apr 9, 2025 | 15.41 | 16.24 | 14.72 | 15.91 | 14.42 | 4.81% | 59,546 |
| Apr 8, 2025 | 16.63 | 16.63 | 14.95 | 15.18 | 13.76 | -5.66% | 80,319 |
| Apr 7, 2025 | 16.02 | 17.31 | 15.69 | 16.09 | 14.58 | -8.89% | 98,201 |
| Apr 4, 2025 | 18.00 | 18.03 | 17.02 | 17.66 | 16.00 | -9.58% | 78,276 |
| Apr 3, 2025 | 18.88 | 19.63 | 18.88 | 19.53 | 17.70 | - | 42,934 |
| Apr 2, 2025 | 19.96 | 19.97 | 19.50 | 19.53 | 17.70 | -2.11% | 47,647 |
| Apr 1, 2025 | 19.82 | 20.09 | 19.81 | 19.95 | 18.08 | 0.50% | 67,982 |
| Mar 31, 2025 | 19.41 | 19.99 | 19.37 | 19.85 | 17.99 | - | 150,137 |
| Mar 28, 2025 | 19.93 | 20.09 | 19.72 | 19.85 | 17.99 | -2.12% | 218,186 |
| Mar 27, 2025 | 19.80 | 20.59 | 19.80 | 20.28 | 18.38 | -1.46% | 116,938 |
| Mar 26, 2025 | 20.80 | 20.86 | 20.40 | 20.58 | 17.98 | -0.24% | 239,091 |
| Mar 25, 2025 | 20.70 | 21.07 | 20.57 | 20.63 | 18.02 | -0.82% | 185,353 |