YieldMax BABA Option Income Strategy ETF (BABO)
NYSEARCA: BABO · Real-Time Price · USD
9.39
-0.16 (-1.68%)
At close: May 29, 2026, 4:00 PM EDT
9.45
+0.06 (0.64%)
After-hours: May 29, 2026, 8:00 PM EDT
BABO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9.40 | 9.46 | 9.34 | 9.39 | 9.39 | -1.68% | 71,787 |
| May 28, 2026 | 9.49 | 9.55 | 9.34 | 9.55 | 9.55 | -1.00% | 65,521 |
| May 27, 2026 | 9.60 | 9.78 | 9.60 | 9.73 | 9.65 | -0.68% | 19,719 |
| May 26, 2026 | 9.80 | 9.84 | 9.79 | 9.80 | 9.71 | -0.10% | 25,980 |
| May 22, 2026 | 9.69 | 9.87 | 9.60 | 9.81 | 9.72 | -1.21% | 111,002 |
| May 21, 2026 | 9.89 | 9.98 | 9.73 | 9.93 | 9.84 | -1.89% | 55,338 |
| May 20, 2026 | 10.17 | 10.24 | 10.10 | 10.20 | 10.03 | - | 8,373 |
| May 19, 2026 | 10.08 | 10.27 | 10.08 | 10.20 | 10.03 | 0.86% | 23,035 |
| May 18, 2026 | 10.07 | 10.18 | 10.06 | 10.11 | 9.94 | 0.93% | 24,505 |
| May 15, 2026 | 10.34 | 10.34 | 10.01 | 10.02 | 9.85 | -5.92% | 58,738 |
| May 14, 2026 | 10.52 | 10.78 | 10.50 | 10.65 | 10.47 | -1.83% | 30,827 |
| May 13, 2026 | 10.11 | 11.02 | 10.00 | 10.95 | 10.67 | 6.83% | 123,324 |
| May 12, 2026 | 10.30 | 10.32 | 10.18 | 10.25 | 9.99 | -1.24% | 20,450 |
| May 11, 2026 | 10.44 | 10.49 | 10.36 | 10.38 | 10.11 | -2.04% | 55,181 |
| May 8, 2026 | 10.71 | 10.86 | 10.56 | 10.60 | 10.32 | -0.62% | 35,303 |
| May 7, 2026 | 10.79 | 10.87 | 10.65 | 10.66 | 10.39 | -0.62% | 33,761 |
| May 6, 2026 | 10.48 | 10.85 | 10.48 | 10.82 | 10.45 | 5.05% | 66,994 |
| May 5, 2026 | 10.35 | 10.44 | 10.30 | 10.30 | 9.95 | -0.67% | 39,171 |
| May 4, 2026 | 10.30 | 10.51 | 10.30 | 10.37 | 10.02 | 1.27% | 30,628 |
| May 1, 2026 | 10.29 | 10.34 | 10.21 | 10.24 | 9.89 | -0.15% | 28,331 |
| Apr 30, 2026 | 10.20 | 10.28 | 10.07 | 10.26 | 9.91 | 1.25% | 17,306 |
| Apr 29, 2026 | 10.36 | 10.36 | 10.20 | 10.23 | 9.78 | -0.07% | 13,194 |
| Apr 28, 2026 | 10.20 | 10.24 | 10.16 | 10.24 | 9.79 | -0.90% | 20,808 |
| Apr 27, 2026 | 10.32 | 10.44 | 10.32 | 10.33 | 9.88 | -1.92% | 43,114 |
| Apr 24, 2026 | 10.44 | 10.58 | 10.37 | 10.53 | 10.07 | 2.55% | 52,363 |
| Apr 23, 2026 | 10.51 | 10.51 | 10.14 | 10.27 | 9.82 | -3.17% | 69,403 |
| Apr 22, 2026 | 10.75 | 10.77 | 10.66 | 10.69 | 10.14 | 0.47% | 37,314 |
| Apr 21, 2026 | 10.88 | 10.89 | 10.52 | 10.64 | 10.10 | -2.74% | 45,909 |
| Apr 20, 2026 | 10.92 | 11.01 | 10.88 | 10.94 | 10.38 | -0.55% | 35,064 |
| Apr 17, 2026 | 11.00 | 11.17 | 10.96 | 11.00 | 10.44 | 1.38% | 46,571 |
| Apr 16, 2026 | 10.81 | 11.01 | 10.68 | 10.85 | 10.30 | 2.78% | 63,637 |
| Apr 15, 2026 | 10.58 | 10.65 | 10.54 | 10.65 | 10.02 | 1.02% | 30,406 |
| Apr 14, 2026 | 10.42 | 10.60 | 10.35 | 10.54 | 9.92 | 2.13% | 48,739 |
| Apr 13, 2026 | 10.24 | 10.34 | 10.16 | 10.32 | 9.71 | 0.98% | 35,080 |
| Apr 10, 2026 | 10.35 | 10.37 | 10.22 | 10.22 | 9.62 | -0.87% | 38,745 |
| Apr 9, 2026 | 10.20 | 10.31 | 10.16 | 10.31 | 9.70 | 0.99% | 22,478 |
| Apr 8, 2026 | 10.39 | 10.49 | 10.25 | 10.30 | 9.60 | 4.04% | 43,857 |
| Apr 7, 2026 | 10.00 | 10.07 | 9.79 | 9.90 | 9.23 | -1.79% | 48,638 |
| Apr 6, 2026 | 10.28 | 10.28 | 10.06 | 10.08 | 9.40 | 0.20% | 39,700 |
| Apr 2, 2026 | 9.94 | 10.10 | 9.93 | 10.06 | 9.38 | -1.31% | 20,067 |
| Apr 1, 2026 | 10.26 | 10.39 | 10.23 | 10.28 | 9.51 | -0.87% | 33,508 |
| Mar 31, 2026 | 10.09 | 10.37 | 10.09 | 10.37 | 9.59 | 2.67% | 22,816 |
| Mar 30, 2026 | 10.15 | 10.22 | 10.09 | 10.10 | 9.34 | -0.30% | 48,993 |
| Mar 27, 2026 | 10.18 | 10.28 | 10.12 | 10.13 | 9.37 | -2.13% | 22,612 |
| Mar 26, 2026 | 10.47 | 10.47 | 10.29 | 10.35 | 9.57 | -1.91% | 26,870 |
| Mar 25, 2026 | 10.57 | 10.65 | 10.56 | 10.64 | 9.76 | 2.59% | 51,060 |
| Mar 24, 2026 | 10.27 | 10.40 | 10.27 | 10.37 | 9.51 | -0.58% | 22,283 |
| Mar 23, 2026 | 10.26 | 10.47 | 10.21 | 10.43 | 9.57 | 2.86% | 155,210 |
| Mar 20, 2026 | 10.42 | 10.42 | 10.14 | 10.14 | 9.30 | -1.65% | 50,444 |
| Mar 19, 2026 | 10.42 | 10.50 | 10.02 | 10.31 | 9.46 | -6.93% | 62,473 |