YieldMax BABA Option Income Strategy ETF (BABO)
NYSEARCA: BABO · Real-Time Price · USD
7.12
-0.02 (-0.23%)
At close: Oct 15, 2026, 4:00 PM EDT
7.20
+0.08 (1.07%)
Pre-market: Oct 16, 2026, 4:55 AM EDT
BABO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 7.00 | 7.14 | 7.00 | 7.12 | 7.12 | -0.28% | 32,317 |
| Oct 14, 2026 | 7.17 | 7.21 | 7.11 | 7.19 | 7.14 | 0.84% | 28,161 |
| Oct 13, 2026 | 7.03 | 7.19 | 7.03 | 7.13 | 7.08 | -0.14% | 26,476 |
| Oct 12, 2026 | 7.06 | 7.14 | 7.06 | 7.14 | 7.09 | - | 33,093 |
| Oct 9, 2026 | 7.02 | 7.19 | 7.02 | 7.14 | 7.09 | 2.88% | 25,195 |
| Oct 8, 2026 | 6.95 | 7.07 | 6.90 | 6.94 | 6.90 | -0.69% | 39,389 |
| Oct 7, 2026 | 7.09 | 7.09 | 7.01 | 7.03 | 6.94 | -1.54% | 56,394 |
| Oct 6, 2026 | 7.18 | 7.18 | 7.09 | 7.14 | 7.05 | -1.01% | 30,176 |
| Oct 5, 2026 | 7.04 | 7.24 | 7.04 | 7.21 | 7.12 | 3.63% | 21,942 |
| Oct 2, 2026 | 7.02 | 7.02 | 6.92 | 6.96 | 6.87 | -1.28% | 30,854 |
| Oct 1, 2026 | 7.07 | 7.18 | 7.02 | 7.05 | 6.96 | -0.05% | 21,815 |
| Sep 30, 2026 | 7.12 | 7.16 | 7.10 | 7.10 | 6.97 | -0.14% | 41,552 |
| Sep 29, 2026 | 7.16 | 7.16 | 7.09 | 7.11 | 6.98 | -1.11% | 27,691 |
| Sep 28, 2026 | 7.20 | 7.24 | 7.15 | 7.19 | 7.05 | -0.55% | 37,427 |
| Sep 25, 2026 | 7.27 | 7.28 | 7.21 | 7.23 | 7.09 | -0.69% | 69,100 |
| Sep 24, 2026 | 7.34 | 7.34 | 7.23 | 7.28 | 7.14 | 0.11% | 18,243 |
| Sep 23, 2026 | 7.40 | 7.40 | 7.30 | 7.32 | 7.14 | -3.43% | 34,525 |
| Sep 22, 2026 | 7.85 | 7.85 | 7.58 | 7.58 | 7.39 | 0.26% | 30,242 |
| Sep 21, 2026 | 7.56 | 7.58 | 7.44 | 7.56 | 7.37 | 1.89% | 48,728 |
| Sep 18, 2026 | 7.38 | 7.44 | 7.38 | 7.42 | 7.23 | 2.06% | 20,428 |
| Sep 17, 2026 | 7.25 | 7.27 | 7.20 | 7.27 | 7.09 | 1.43% | 34,489 |
| Sep 16, 2026 | 7.27 | 7.30 | 7.20 | 7.23 | 6.99 | -1.57% | 26,892 |
| Sep 15, 2026 | 7.38 | 7.40 | 7.34 | 7.34 | 7.10 | 0.04% | 9,849 |
| Sep 14, 2026 | 7.25 | 7.38 | 7.25 | 7.34 | 7.09 | -0.18% | 24,002 |
| Sep 11, 2026 | 7.33 | 7.47 | 7.32 | 7.35 | 7.11 | 1.10% | 25,172 |
| Sep 10, 2026 | 7.24 | 7.31 | 7.23 | 7.27 | 7.03 | -0.79% | 14,628 |
| Sep 9, 2026 | 7.52 | 7.52 | 7.38 | 7.38 | 7.09 | -2.64% | 32,919 |
| Sep 8, 2026 | 7.51 | 7.58 | 7.50 | 7.58 | 7.28 | 0.24% | 48,277 |
| Sep 4, 2026 | 7.56 | 7.59 | 7.52 | 7.56 | 7.26 | 0.95% | 25,657 |
| Sep 3, 2026 | 7.44 | 7.51 | 7.38 | 7.49 | 7.19 | -0.22% | 26,329 |
| Sep 2, 2026 | 7.60 | 7.62 | 7.55 | 7.57 | 7.21 | -0.59% | 35,923 |
| Sep 1, 2026 | 7.54 | 7.67 | 7.54 | 7.61 | 7.25 | -1.14% | 32,503 |
| Aug 31, 2026 | 7.87 | 7.87 | 7.68 | 7.70 | 7.33 | -3.11% | 42,975 |
| Aug 28, 2026 | 7.87 | 8.00 | 7.87 | 7.95 | 7.57 | 1.86% | 36,856 |
| Aug 27, 2026 | 7.98 | 7.98 | 7.75 | 7.80 | 7.43 | -2.64% | 86,276 |
| Aug 26, 2026 | 8.08 | 8.16 | 8.07 | 8.08 | 7.63 | 0.02% | 19,310 |
| Aug 25, 2026 | 8.01 | 8.08 | 7.95 | 8.08 | 7.63 | 0.87% | 104,199 |
| Aug 24, 2026 | 7.94 | 8.10 | 7.87 | 8.01 | 7.57 | -0.50% | 55,202 |
| Aug 21, 2026 | 8.44 | 8.44 | 8.03 | 8.05 | 7.60 | -6.07% | 110,336 |
| Aug 20, 2026 | 8.17 | 8.58 | 8.15 | 8.57 | 8.09 | 0.67% | 60,378 |
| Aug 19, 2026 | 8.51 | 8.64 | 8.51 | 8.59 | 8.04 | 0.16% | 38,845 |
| Aug 18, 2026 | 8.55 | 8.59 | 8.47 | 8.58 | 8.03 | 2.51% | 63,165 |
| Aug 17, 2026 | 8.36 | 8.40 | 8.30 | 8.37 | 7.83 | 0.74% | 26,708 |
| Aug 14, 2026 | 8.22 | 8.37 | 8.22 | 8.31 | 7.77 | 1.44% | 43,020 |
| Aug 13, 2026 | 8.34 | 8.34 | 8.18 | 8.19 | 7.66 | -2.15% | 72,596 |
| Aug 12, 2026 | 8.53 | 8.53 | 8.41 | 8.47 | 7.83 | -1.63% | 70,886 |
| Aug 11, 2026 | 8.70 | 8.77 | 8.60 | 8.61 | 7.96 | -2.38% | 50,806 |
| Aug 10, 2026 | 8.68 | 8.86 | 8.65 | 8.82 | 8.15 | 1.85% | 43,136 |
| Aug 7, 2026 | 8.62 | 8.68 | 8.54 | 8.66 | 8.01 | 1.17% | 53,776 |
| Aug 6, 2026 | 8.59 | 8.59 | 8.50 | 8.56 | 7.91 | -1.34% | 43,913 |