YieldMax BABA Option Income Strategy ETF (BABO)
NYSEARCA: BABO · Real-Time Price · USD
8.21
+0.16 (1.99%)
Jul 9, 2026, 4:00 PM EDT - Market closed
BABO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 8.03 | 8.25 | 8.03 | 8.21 | 8.21 | 1.99% | 86,484 |
| Jul 8, 2026 | 7.87 | 8.16 | 7.87 | 8.11 | 8.05 | 9.15% | 98,463 |
| Jul 7, 2026 | 7.41 | 7.50 | 7.38 | 7.43 | 7.38 | 0.54% | 11,826 |
| Jul 6, 2026 | 7.32 | 7.42 | 7.30 | 7.39 | 7.34 | 1.44% | 27,677 |
| Jul 2, 2026 | 7.32 | 7.37 | 7.23 | 7.29 | 7.23 | -1.50% | 20,289 |
| Jul 1, 2026 | 7.37 | 7.54 | 7.35 | 7.45 | 7.34 | 1.46% | 41,367 |
| Jun 30, 2026 | 7.25 | 7.39 | 7.24 | 7.34 | 7.24 | 0.58% | 20,763 |
| Jun 29, 2026 | 7.30 | 7.38 | 7.23 | 7.30 | 7.19 | 0.97% | 30,721 |
| Jun 26, 2026 | 7.05 | 7.29 | 7.00 | 7.23 | 7.12 | -0.21% | 68,386 |
| Jun 25, 2026 | 7.47 | 7.47 | 7.23 | 7.25 | 7.14 | -4.73% | 51,498 |
| Jun 24, 2026 | 7.78 | 7.78 | 7.60 | 7.67 | 7.49 | -2.04% | 43,737 |
| Jun 23, 2026 | 7.84 | 7.91 | 7.79 | 7.83 | 7.65 | -2.37% | 60,512 |
| Jun 22, 2026 | 8.14 | 8.14 | 7.94 | 8.02 | 7.84 | -1.47% | 53,787 |
| Jun 18, 2026 | 8.15 | 8.15 | 8.05 | 8.14 | 7.95 | -0.59% | 31,858 |
| Jun 17, 2026 | 8.35 | 8.45 | 8.23 | 8.26 | 8.00 | -2.36% | 38,614 |
| Jun 16, 2026 | 8.34 | 8.48 | 8.34 | 8.46 | 8.19 | -1.05% | 28,978 |
| Jun 15, 2026 | 8.57 | 8.61 | 8.53 | 8.55 | 8.28 | - | 29,120 |
| Jun 12, 2026 | 8.49 | 8.56 | 8.46 | 8.55 | 8.28 | -0.37% | 30,046 |
| Jun 11, 2026 | 8.48 | 8.59 | 8.38 | 8.58 | 8.31 | -1.42% | 49,280 |
| Jun 10, 2026 | 8.83 | 8.99 | 8.76 | 8.79 | 8.43 | -3.17% | 42,580 |
| Jun 9, 2026 | 9.11 | 9.23 | 8.98 | 9.08 | 8.71 | -0.02% | 57,977 |
| Jun 8, 2026 | 9.17 | 9.20 | 9.06 | 9.08 | 8.71 | -0.22% | 40,160 |
| Jun 5, 2026 | 9.46 | 9.47 | 9.06 | 9.10 | 8.73 | -3.81% | 48,691 |
| Jun 4, 2026 | 9.50 | 9.55 | 9.46 | 9.46 | 9.07 | -0.64% | 19,063 |
| Jun 3, 2026 | 9.71 | 9.71 | 9.58 | 9.61 | 9.13 | -1.54% | 31,996 |
| Jun 2, 2026 | 9.80 | 9.96 | 9.76 | 9.76 | 9.27 | 3.06% | 76,221 |
| Jun 1, 2026 | 9.47 | 9.52 | 9.38 | 9.47 | 9.00 | 0.85% | 49,868 |
| May 29, 2026 | 9.40 | 9.46 | 9.34 | 9.39 | 8.92 | -1.68% | 73,854 |
| May 28, 2026 | 9.49 | 9.55 | 9.34 | 9.55 | 9.07 | -1.00% | 65,771 |
| May 27, 2026 | 9.60 | 9.78 | 9.60 | 9.73 | 9.17 | -0.68% | 19,719 |
| May 26, 2026 | 9.80 | 9.84 | 9.79 | 9.80 | 9.23 | -0.10% | 25,980 |
| May 22, 2026 | 9.69 | 9.87 | 9.60 | 9.81 | 9.24 | -1.21% | 111,002 |
| May 21, 2026 | 9.89 | 9.98 | 9.73 | 9.93 | 9.35 | -1.89% | 55,338 |
| May 20, 2026 | 10.17 | 10.24 | 10.10 | 10.20 | 9.53 | - | 8,373 |
| May 19, 2026 | 10.08 | 10.27 | 10.08 | 10.20 | 9.53 | 0.86% | 23,035 |
| May 18, 2026 | 10.07 | 10.18 | 10.06 | 10.11 | 9.45 | 0.93% | 24,505 |
| May 15, 2026 | 10.34 | 10.34 | 10.01 | 10.02 | 9.36 | -5.92% | 58,738 |
| May 14, 2026 | 10.52 | 10.78 | 10.50 | 10.65 | 9.95 | -1.83% | 30,827 |
| May 13, 2026 | 10.11 | 11.02 | 10.00 | 10.95 | 10.14 | 6.83% | 123,324 |
| May 12, 2026 | 10.30 | 10.32 | 10.18 | 10.25 | 9.49 | -1.24% | 20,450 |
| May 11, 2026 | 10.44 | 10.49 | 10.36 | 10.38 | 9.61 | -2.04% | 55,181 |
| May 8, 2026 | 10.71 | 10.86 | 10.56 | 10.60 | 9.81 | -0.62% | 35,303 |
| May 7, 2026 | 10.79 | 10.87 | 10.65 | 10.66 | 9.87 | -0.62% | 33,761 |
| May 6, 2026 | 10.48 | 10.85 | 10.48 | 10.82 | 9.93 | 5.05% | 66,994 |
| May 5, 2026 | 10.35 | 10.44 | 10.30 | 10.30 | 9.45 | -0.67% | 39,171 |
| May 4, 2026 | 10.30 | 10.51 | 10.30 | 10.37 | 9.52 | 1.27% | 30,628 |
| May 1, 2026 | 10.29 | 10.34 | 10.21 | 10.24 | 9.40 | -0.15% | 28,331 |
| Apr 30, 2026 | 10.20 | 10.28 | 10.07 | 10.26 | 9.41 | 1.25% | 17,306 |
| Apr 29, 2026 | 10.36 | 10.36 | 10.20 | 10.23 | 9.30 | -0.07% | 13,194 |
| Apr 28, 2026 | 10.20 | 10.24 | 10.16 | 10.24 | 9.30 | -0.90% | 20,808 |