YieldMax BABA Option Income Strategy ETF (BABO)
NYSEARCA: BABO · Real-Time Price · USD
8.29
+0.03 (0.36%)
At close: Jul 29, 2026, 4:00 PM EDT
8.21
-0.08 (-0.97%)
Pre-market: Jul 30, 2026, 8:03 AM EDT
BABO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 8.24 | 8.37 | 8.21 | 8.29 | 8.29 | 0.36% | 28,391 |
| Jul 28, 2026 | 8.24 | 8.30 | 8.18 | 8.26 | 8.26 | 0.24% | 18,428 |
| Jul 27, 2026 | 8.14 | 8.25 | 8.11 | 8.24 | 8.24 | 2.11% | 18,267 |
| Jul 24, 2026 | 8.11 | 8.17 | 8.07 | 8.07 | 8.07 | -1.94% | 19,733 |
| Jul 23, 2026 | 8.28 | 8.29 | 8.13 | 8.23 | 8.23 | -1.54% | 28,929 |
| Jul 22, 2026 | 8.36 | 8.45 | 8.36 | 8.44 | 8.36 | -0.75% | 17,209 |
| Jul 21, 2026 | 8.63 | 8.63 | 8.48 | 8.50 | 8.42 | -1.69% | 16,277 |
| Jul 20, 2026 | 8.52 | 8.73 | 8.51 | 8.65 | 8.57 | 4.22% | 57,640 |
| Jul 17, 2026 | 8.21 | 8.40 | 8.21 | 8.30 | 8.22 | -2.24% | 85,809 |
| Jul 16, 2026 | 8.58 | 8.60 | 8.47 | 8.49 | 8.41 | -0.26% | 30,131 |
| Jul 15, 2026 | 8.49 | 8.78 | 8.49 | 8.58 | 8.43 | 4.20% | 21,342 |
| Jul 14, 2026 | 8.32 | 8.32 | 8.23 | 8.23 | 8.09 | -0.32% | 23,045 |
| Jul 13, 2026 | 8.21 | 8.34 | 8.20 | 8.26 | 8.12 | 0.49% | 19,845 |
| Jul 10, 2026 | 8.25 | 8.45 | 8.22 | 8.22 | 8.08 | 0.12% | 30,172 |
| Jul 9, 2026 | 8.03 | 8.25 | 8.03 | 8.21 | 8.07 | 1.99% | 88,789 |
| Jul 8, 2026 | 7.87 | 8.16 | 7.87 | 8.11 | 7.91 | 9.15% | 98,463 |
| Jul 7, 2026 | 7.41 | 7.50 | 7.38 | 7.43 | 7.25 | 0.54% | 11,826 |
| Jul 6, 2026 | 7.32 | 7.42 | 7.30 | 7.39 | 7.21 | 1.44% | 27,677 |
| Jul 2, 2026 | 7.32 | 7.37 | 7.23 | 7.29 | 7.10 | -1.50% | 20,289 |
| Jul 1, 2026 | 7.37 | 7.54 | 7.35 | 7.45 | 7.21 | 1.46% | 41,367 |
| Jun 30, 2026 | 7.25 | 7.39 | 7.24 | 7.34 | 7.11 | 0.58% | 20,763 |
| Jun 29, 2026 | 7.30 | 7.38 | 7.23 | 7.30 | 7.07 | 0.97% | 30,721 |
| Jun 26, 2026 | 7.05 | 7.29 | 7.00 | 7.23 | 7.00 | -0.21% | 68,386 |
| Jun 25, 2026 | 7.47 | 7.47 | 7.23 | 7.25 | 7.01 | -4.73% | 51,498 |
| Jun 24, 2026 | 7.78 | 7.78 | 7.60 | 7.67 | 7.36 | -2.04% | 43,737 |
| Jun 23, 2026 | 7.84 | 7.91 | 7.79 | 7.83 | 7.52 | -2.37% | 60,512 |
| Jun 22, 2026 | 8.14 | 8.14 | 7.94 | 8.02 | 7.70 | -1.47% | 53,787 |
| Jun 18, 2026 | 8.15 | 8.15 | 8.05 | 8.14 | 7.81 | -0.59% | 31,858 |
| Jun 17, 2026 | 8.35 | 8.45 | 8.23 | 8.26 | 7.86 | -2.36% | 38,614 |
| Jun 16, 2026 | 8.34 | 8.48 | 8.34 | 8.46 | 8.05 | -1.05% | 28,978 |
| Jun 15, 2026 | 8.57 | 8.61 | 8.53 | 8.55 | 8.13 | - | 29,120 |
| Jun 12, 2026 | 8.49 | 8.56 | 8.46 | 8.55 | 8.13 | -0.37% | 30,046 |
| Jun 11, 2026 | 8.48 | 8.59 | 8.38 | 8.58 | 8.16 | -1.42% | 49,280 |
| Jun 10, 2026 | 8.83 | 8.99 | 8.76 | 8.79 | 8.28 | -3.17% | 42,580 |
| Jun 9, 2026 | 9.11 | 9.23 | 8.98 | 9.08 | 8.55 | -0.02% | 57,977 |
| Jun 8, 2026 | 9.17 | 9.20 | 9.06 | 9.08 | 8.56 | -0.22% | 40,160 |
| Jun 5, 2026 | 9.46 | 9.47 | 9.06 | 9.10 | 8.57 | -3.81% | 48,691 |
| Jun 4, 2026 | 9.50 | 9.55 | 9.46 | 9.46 | 8.91 | -0.64% | 19,063 |
| Jun 3, 2026 | 9.71 | 9.71 | 9.58 | 9.61 | 8.97 | -1.54% | 31,996 |
| Jun 2, 2026 | 9.80 | 9.96 | 9.76 | 9.76 | 9.11 | 3.06% | 76,221 |
| Jun 1, 2026 | 9.47 | 9.52 | 9.38 | 9.47 | 8.84 | 0.85% | 49,868 |
| May 29, 2026 | 9.40 | 9.46 | 9.34 | 9.39 | 8.77 | -1.68% | 73,854 |
| May 28, 2026 | 9.49 | 9.55 | 9.34 | 9.55 | 8.91 | -1.00% | 65,771 |
| May 27, 2026 | 9.60 | 9.78 | 9.60 | 9.73 | 9.00 | -0.68% | 19,719 |
| May 26, 2026 | 9.80 | 9.84 | 9.79 | 9.80 | 9.07 | -0.10% | 25,980 |
| May 22, 2026 | 9.69 | 9.87 | 9.60 | 9.81 | 9.08 | -1.21% | 111,002 |
| May 21, 2026 | 9.89 | 9.98 | 9.73 | 9.93 | 9.19 | -1.89% | 55,338 |
| May 20, 2026 | 10.17 | 10.24 | 10.10 | 10.20 | 9.36 | - | 8,373 |
| May 19, 2026 | 10.08 | 10.27 | 10.08 | 10.20 | 9.36 | 0.86% | 23,035 |
| May 18, 2026 | 10.07 | 10.18 | 10.06 | 10.11 | 9.28 | 0.93% | 24,505 |