YieldMax BABA Option Income Strategy ETF (BABO)
NYSEARCA: BABO · Real-Time Price · USD
6.89
+0.10 (1.47%)
Nov 6, 2026, 4:00 PM EST - Market closed
BABO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.83 | 6.87 | 6.83 | 6.89 | 6.89 | 1.47% | 39,629 |
| Nov 5, 2026 | 6.90 | 6.94 | 6.63 | 6.79 | 6.79 | 2.34% | 30,101 |
| Nov 4, 2026 | 6.69 | 6.80 | 6.68 | 6.68 | 6.63 | 3.81% | 31,861 |
| Nov 3, 2026 | 6.47 | 6.54 | 6.42 | 6.43 | 6.39 | -0.77% | 21,917 |
| Nov 2, 2026 | 6.41 | 6.62 | 6.41 | 6.48 | 6.44 | 2.86% | 55,135 |
| Oct 30, 2026 | 6.35 | 6.39 | 6.28 | 6.30 | 6.26 | -1.41% | 20,013 |
| Oct 29, 2026 | 6.40 | 6.45 | 6.36 | 6.39 | 6.35 | -1.08% | 17,676 |
| Oct 28, 2026 | 6.50 | 6.53 | 6.47 | 6.50 | 6.42 | 0.44% | 15,372 |
| Oct 27, 2026 | 6.40 | 6.48 | 6.40 | 6.47 | 6.39 | -0.13% | 16,111 |
| Oct 26, 2026 | 6.42 | 6.49 | 6.41 | 6.48 | 6.40 | 1.09% | 47,971 |
| Oct 23, 2026 | 6.40 | 6.47 | 6.40 | 6.41 | 6.33 | -2.44% | 42,236 |
| Oct 22, 2026 | 6.51 | 6.65 | 6.51 | 6.57 | 6.49 | -2.52% | 38,637 |
| Oct 21, 2026 | 6.90 | 6.90 | 6.72 | 6.79 | 6.66 | -3.55% | 63,890 |
| Oct 20, 2026 | 7.02 | 7.06 | 6.95 | 7.04 | 6.90 | - | 36,130 |
| Oct 19, 2026 | 7.05 | 7.11 | 7.03 | 7.04 | 6.90 | 0.14% | 8,739 |
| Oct 16, 2026 | 7.14 | 7.28 | 7.03 | 7.03 | 6.89 | -1.32% | 44,080 |
| Oct 15, 2026 | 7.00 | 7.14 | 7.00 | 7.12 | 6.98 | -0.28% | 32,317 |
| Oct 14, 2026 | 7.17 | 7.21 | 7.11 | 7.19 | 7.00 | 0.84% | 28,161 |
| Oct 13, 2026 | 7.03 | 7.19 | 7.03 | 7.13 | 6.95 | -0.14% | 26,476 |
| Oct 12, 2026 | 7.06 | 7.14 | 7.06 | 7.14 | 6.96 | - | 33,093 |
| Oct 9, 2026 | 7.02 | 7.19 | 7.02 | 7.14 | 6.96 | 2.88% | 25,195 |
| Oct 8, 2026 | 6.95 | 7.07 | 6.90 | 6.94 | 6.76 | -0.69% | 39,389 |
| Oct 7, 2026 | 7.09 | 7.09 | 7.01 | 7.03 | 6.81 | -1.54% | 56,394 |
| Oct 6, 2026 | 7.18 | 7.18 | 7.09 | 7.14 | 6.91 | -1.01% | 30,176 |
| Oct 5, 2026 | 7.04 | 7.24 | 7.04 | 7.21 | 6.98 | 3.63% | 21,942 |
| Oct 2, 2026 | 7.02 | 7.02 | 6.92 | 6.96 | 6.74 | -1.28% | 30,854 |
| Oct 1, 2026 | 7.07 | 7.18 | 7.02 | 7.05 | 6.83 | -0.05% | 21,815 |
| Sep 30, 2026 | 7.12 | 7.16 | 7.10 | 7.10 | 6.83 | -0.14% | 41,552 |
| Sep 29, 2026 | 7.16 | 7.16 | 7.09 | 7.11 | 6.84 | -1.11% | 27,691 |
| Sep 28, 2026 | 7.20 | 7.24 | 7.15 | 7.19 | 6.92 | -0.55% | 37,427 |
| Sep 25, 2026 | 7.27 | 7.28 | 7.21 | 7.23 | 6.96 | -0.69% | 69,100 |
| Sep 24, 2026 | 7.34 | 7.34 | 7.23 | 7.28 | 7.00 | 0.11% | 18,243 |
| Sep 23, 2026 | 7.40 | 7.40 | 7.30 | 7.32 | 7.00 | -3.43% | 34,525 |
| Sep 22, 2026 | 7.85 | 7.85 | 7.58 | 7.58 | 7.24 | 0.26% | 30,242 |
| Sep 21, 2026 | 7.56 | 7.58 | 7.44 | 7.56 | 7.22 | 1.89% | 48,728 |
| Sep 18, 2026 | 7.38 | 7.44 | 7.38 | 7.42 | 7.09 | 2.06% | 20,428 |
| Sep 17, 2026 | 7.25 | 7.27 | 7.20 | 7.27 | 6.95 | 1.43% | 34,489 |
| Sep 16, 2026 | 7.27 | 7.30 | 7.20 | 7.23 | 6.85 | -1.57% | 26,892 |
| Sep 15, 2026 | 7.38 | 7.40 | 7.34 | 7.34 | 6.96 | 0.04% | 9,849 |
| Sep 14, 2026 | 7.25 | 7.38 | 7.25 | 7.34 | 6.96 | -0.18% | 24,002 |
| Sep 11, 2026 | 7.33 | 7.47 | 7.32 | 7.35 | 6.97 | 1.10% | 25,172 |
| Sep 10, 2026 | 7.24 | 7.31 | 7.23 | 7.27 | 6.89 | -0.79% | 14,628 |
| Sep 9, 2026 | 7.52 | 7.52 | 7.38 | 7.38 | 6.95 | -2.64% | 32,919 |
| Sep 8, 2026 | 7.51 | 7.58 | 7.50 | 7.58 | 7.14 | 0.24% | 48,277 |
| Sep 4, 2026 | 7.56 | 7.59 | 7.52 | 7.56 | 7.12 | 0.95% | 25,657 |
| Sep 3, 2026 | 7.44 | 7.51 | 7.38 | 7.49 | 7.05 | -0.22% | 26,329 |
| Sep 2, 2026 | 7.60 | 7.62 | 7.55 | 7.57 | 7.07 | -0.59% | 35,923 |
| Sep 1, 2026 | 7.54 | 7.67 | 7.54 | 7.61 | 7.11 | -1.14% | 32,503 |
| Aug 31, 2026 | 7.87 | 7.87 | 7.68 | 7.70 | 7.19 | -3.11% | 42,975 |
| Aug 28, 2026 | 7.87 | 8.00 | 7.87 | 7.95 | 7.42 | 1.86% | 36,856 |