YieldMax BABA Option Income Strategy ETF (BABO)
NYSEARCA: BABO · Real-Time Price · USD
15.62
-0.33 (-2.07%)
At close: Oct 14, 2025, 4:00 PM EDT
15.88
+0.26 (1.66%)
After-hours: Oct 14, 2025, 8:00 PM EDT
BABO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 15.25 | 15.90 | 15.22 | 15.62 | 15.62 | -2.07% | 152,247 |
| Oct 13, 2025 | 15.93 | 16.11 | 15.79 | 15.95 | 15.95 | 5.21% | 152,863 |
| Oct 10, 2025 | 16.25 | 16.46 | 15.05 | 15.16 | 15.16 | -7.79% | 513,871 |
| Oct 9, 2025 | 16.90 | 16.98 | 16.35 | 16.44 | 16.44 | -13.97% | 511,901 |
| Oct 8, 2025 | 19.08 | 19.24 | 18.75 | 19.11 | 17.14 | - | 1,525,927 |
| Oct 7, 2025 | 19.83 | 19.83 | 19.03 | 19.11 | 17.14 | -2.65% | 113,251 |
| Oct 6, 2025 | 19.71 | 19.80 | 19.50 | 19.63 | 17.61 | -0.25% | 121,644 |
| Oct 3, 2025 | 19.94 | 19.94 | 19.59 | 19.68 | 17.65 | -0.10% | 185,050 |
| Oct 2, 2025 | 19.50 | 20.00 | 19.50 | 19.70 | 17.67 | 2.23% | 123,936 |
| Oct 1, 2025 | 19.20 | 19.28 | 19.01 | 19.27 | 17.29 | 1.69% | 41,597 |
| Sep 30, 2025 | 19.18 | 19.25 | 18.91 | 18.95 | 17.00 | -0.79% | 39,448 |
| Sep 29, 2025 | 18.99 | 19.15 | 18.92 | 19.10 | 17.13 | 3.30% | 45,049 |
| Sep 26, 2025 | 18.36 | 18.55 | 18.26 | 18.49 | 16.59 | -1.23% | 43,954 |
| Sep 25, 2025 | 18.57 | 18.83 | 18.28 | 18.72 | 16.79 | -0.27% | 81,336 |
| Sep 24, 2025 | 18.85 | 19.04 | 18.70 | 18.77 | 16.84 | 5.51% | 108,962 |
| Sep 23, 2025 | 18.03 | 18.14 | 17.71 | 17.79 | 15.96 | -0.06% | 41,278 |
| Sep 22, 2025 | 17.63 | 18.09 | 17.63 | 17.80 | 15.97 | 1.08% | 562,531 |
| Sep 19, 2025 | 17.88 | 17.95 | 17.61 | 17.61 | 15.80 | -0.17% | 27,844 |
| Sep 18, 2025 | 17.64 | 17.90 | 17.50 | 17.64 | 15.82 | -1.56% | 46,397 |
| Sep 17, 2025 | 17.82 | 18.07 | 17.70 | 17.92 | 16.07 | 1.64% | 53,895 |
| Sep 16, 2025 | 17.27 | 17.63 | 17.24 | 17.63 | 15.81 | 2.14% | 56,326 |
| Sep 15, 2025 | 17.19 | 17.40 | 17.19 | 17.26 | 15.48 | 1.53% | 75,188 |
| Sep 12, 2025 | 16.85 | 17.05 | 16.77 | 17.00 | 15.25 | -0.23% | 162,483 |
| Sep 11, 2025 | 16.32 | 17.20 | 16.32 | 17.04 | 15.29 | 1.25% | 147,031 |
| Sep 10, 2025 | 17.10 | 17.10 | 16.76 | 16.83 | 14.42 | -1.52% | 231,376 |
| Sep 9, 2025 | 17.07 | 17.21 | 16.90 | 17.09 | 14.65 | 3.58% | 92,492 |
| Sep 8, 2025 | 16.41 | 16.50 | 16.30 | 16.50 | 14.14 | 2.74% | 80,138 |
| Sep 5, 2025 | 15.89 | 16.06 | 15.80 | 16.06 | 13.76 | 2.82% | 76,810 |
| Sep 4, 2025 | 16.00 | 16.00 | 15.50 | 15.62 | 13.39 | -3.46% | 45,504 |
| Sep 3, 2025 | 16.31 | 16.31 | 16.07 | 16.18 | 13.87 | -1.04% | 64,900 |
| Sep 2, 2025 | 16.10 | 16.35 | 15.90 | 16.35 | 14.01 | 1.87% | 123,656 |
| Aug 29, 2025 | 15.38 | 16.12 | 15.38 | 16.05 | 13.75 | 8.96% | 163,513 |
| Aug 28, 2025 | 14.80 | 14.90 | 14.58 | 14.73 | 12.62 | -1.93% | 19,072 |
| Aug 27, 2025 | 15.03 | 15.03 | 14.86 | 15.02 | 12.87 | -1.25% | 16,953 |
| Aug 26, 2025 | 15.27 | 15.37 | 15.15 | 15.21 | 13.03 | -0.13% | 16,383 |
| Aug 25, 2025 | 15.17 | 15.39 | 15.17 | 15.23 | 13.05 | 1.20% | 28,981 |
| Aug 22, 2025 | 14.88 | 15.13 | 14.88 | 15.05 | 12.90 | 3.16% | 41,963 |
| Aug 21, 2025 | 14.64 | 14.68 | 14.55 | 14.59 | 12.50 | -0.89% | 26,299 |
| Aug 20, 2025 | 14.75 | 14.84 | 14.63 | 14.72 | 12.61 | -0.20% | 25,752 |
| Aug 19, 2025 | 14.98 | 15.02 | 14.75 | 14.75 | 12.64 | -0.81% | 38,927 |
| Aug 18, 2025 | 14.91 | 15.00 | 14.87 | 14.87 | 12.74 | -0.20% | 188,781 |
| Aug 15, 2025 | 14.90 | 14.97 | 14.80 | 14.90 | 12.77 | -0.60% | 56,286 |
| Aug 14, 2025 | 15.21 | 15.21 | 14.92 | 14.99 | 12.85 | -6.95% | 32,459 |
| Aug 13, 2025 | 16.08 | 16.20 | 16.01 | 16.11 | 13.14 | 2.03% | 84,585 |
| Aug 12, 2025 | 15.43 | 15.81 | 15.31 | 15.79 | 12.88 | 2.67% | 52,320 |
| Aug 11, 2025 | 15.51 | 15.60 | 15.32 | 15.38 | 12.55 | -0.77% | 30,802 |
| Aug 8, 2025 | 15.33 | 15.57 | 15.33 | 15.50 | 12.65 | 0.08% | 15,416 |
| Aug 7, 2025 | 15.50 | 15.58 | 15.42 | 15.49 | 12.64 | 0.05% | 11,545 |
| Aug 6, 2025 | 15.30 | 15.53 | 15.22 | 15.48 | 12.63 | 2.18% | 56,032 |
| Aug 5, 2025 | 15.18 | 15.32 | 15.15 | 15.15 | 12.36 | -0.07% | 15,960 |