YieldMax BABA Option Income Strategy ETF (BABO)
NYSEARCA: BABO · Real-Time Price · USD
10.59
-0.07 (-0.61%)
At close: May 8, 2026, 4:00 PM EDT
10.88
+0.29 (2.69%)
After-hours: May 8, 2026, 8:00 PM EDT
BABO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 10.71 | 10.86 | 10.56 | 10.60 | 10.59 | -0.62% | 33,742 |
| May 7, 2026 | 10.79 | 10.87 | 10.65 | 10.66 | 10.66 | -1.47% | 33,490 |
| May 6, 2026 | 10.48 | 10.85 | 10.48 | 10.82 | 10.73 | 5.05% | 66,994 |
| May 5, 2026 | 10.35 | 10.44 | 10.30 | 10.30 | 10.21 | -0.68% | 39,171 |
| May 4, 2026 | 10.30 | 10.51 | 10.30 | 10.37 | 10.28 | 1.27% | 30,628 |
| May 1, 2026 | 10.29 | 10.34 | 10.21 | 10.24 | 10.15 | -0.16% | 28,331 |
| Apr 30, 2026 | 10.20 | 10.28 | 10.07 | 10.26 | 10.17 | 0.25% | 17,306 |
| Apr 29, 2026 | 10.36 | 10.36 | 10.20 | 10.23 | 10.04 | -0.07% | 13,194 |
| Apr 28, 2026 | 10.20 | 10.24 | 10.16 | 10.24 | 10.05 | -0.90% | 20,808 |
| Apr 27, 2026 | 10.32 | 10.44 | 10.32 | 10.33 | 10.14 | -1.92% | 43,114 |
| Apr 24, 2026 | 10.44 | 10.58 | 10.37 | 10.53 | 10.34 | 2.55% | 52,363 |
| Apr 23, 2026 | 10.51 | 10.51 | 10.14 | 10.27 | 10.08 | -3.93% | 69,403 |
| Apr 22, 2026 | 10.75 | 10.77 | 10.66 | 10.69 | 10.41 | 0.47% | 37,314 |
| Apr 21, 2026 | 10.88 | 10.89 | 10.52 | 10.64 | 10.36 | -2.74% | 45,909 |
| Apr 20, 2026 | 10.92 | 11.01 | 10.88 | 10.94 | 10.66 | -0.55% | 35,064 |
| Apr 17, 2026 | 11.00 | 11.17 | 10.96 | 11.00 | 10.71 | 1.38% | 46,571 |
| Apr 16, 2026 | 10.81 | 11.01 | 10.68 | 10.85 | 10.57 | 1.91% | 63,637 |
| Apr 15, 2026 | 10.58 | 10.65 | 10.54 | 10.65 | 10.28 | 1.02% | 30,406 |
| Apr 14, 2026 | 10.42 | 10.60 | 10.35 | 10.54 | 10.18 | 2.13% | 48,739 |
| Apr 13, 2026 | 10.24 | 10.34 | 10.16 | 10.32 | 9.97 | 0.98% | 35,080 |
| Apr 10, 2026 | 10.35 | 10.37 | 10.22 | 10.22 | 9.87 | -0.87% | 38,745 |
| Apr 9, 2026 | 10.20 | 10.31 | 10.16 | 10.31 | 9.96 | 0.10% | 22,478 |
| Apr 8, 2026 | 10.39 | 10.49 | 10.25 | 10.30 | 9.86 | 4.04% | 43,857 |
| Apr 7, 2026 | 10.00 | 10.07 | 9.79 | 9.90 | 9.48 | -1.79% | 48,638 |
| Apr 6, 2026 | 10.28 | 10.28 | 10.06 | 10.08 | 9.65 | 0.20% | 39,700 |
| Apr 2, 2026 | 9.94 | 10.10 | 9.93 | 10.06 | 9.63 | -2.14% | 20,067 |
| Apr 1, 2026 | 10.26 | 10.39 | 10.23 | 10.28 | 9.76 | -0.87% | 33,508 |
| Mar 31, 2026 | 10.09 | 10.37 | 10.09 | 10.37 | 9.84 | 2.67% | 22,816 |
| Mar 30, 2026 | 10.15 | 10.22 | 10.09 | 10.10 | 9.59 | -0.30% | 48,993 |
| Mar 27, 2026 | 10.18 | 10.28 | 10.12 | 10.13 | 9.61 | -2.13% | 22,612 |
| Mar 26, 2026 | 10.47 | 10.47 | 10.29 | 10.35 | 9.82 | -2.72% | 26,870 |
| Mar 25, 2026 | 10.57 | 10.65 | 10.56 | 10.64 | 10.01 | 2.59% | 51,060 |
| Mar 24, 2026 | 10.27 | 10.40 | 10.27 | 10.37 | 9.76 | -0.58% | 22,283 |
| Mar 23, 2026 | 10.26 | 10.47 | 10.21 | 10.43 | 9.82 | 2.86% | 155,210 |
| Mar 20, 2026 | 10.42 | 10.42 | 10.14 | 10.14 | 9.55 | -1.65% | 50,444 |
| Mar 19, 2026 | 10.42 | 10.50 | 10.02 | 10.31 | 9.71 | -7.70% | 62,473 |
| Mar 18, 2026 | 11.42 | 11.42 | 11.11 | 11.17 | 10.43 | -1.06% | 26,170 |
| Mar 17, 2026 | 11.33 | 11.36 | 11.22 | 11.29 | 10.54 | 0.24% | 51,371 |
| Mar 16, 2026 | 11.37 | 11.39 | 11.25 | 11.26 | 10.51 | 1.01% | 48,917 |
| Mar 13, 2026 | 11.10 | 11.23 | 11.10 | 11.15 | 10.41 | 0.81% | 39,298 |
| Mar 12, 2026 | 11.08 | 11.11 | 11.04 | 11.06 | 10.32 | -1.72% | 16,847 |
| Mar 11, 2026 | 11.24 | 11.26 | 11.20 | 11.25 | 10.42 | -0.06% | 16,129 |
| Mar 10, 2026 | 11.18 | 11.40 | 11.14 | 11.26 | 10.43 | 2.36% | 19,030 |
| Mar 9, 2026 | 10.80 | 11.00 | 10.74 | 11.00 | 10.19 | 1.20% | 30,195 |
| Mar 6, 2026 | 10.70 | 10.96 | 10.70 | 10.87 | 10.07 | 0.56% | 49,099 |
| Mar 5, 2026 | 10.87 | 10.94 | 10.72 | 10.81 | 10.01 | -2.96% | 66,419 |
| Mar 4, 2026 | 11.29 | 11.29 | 11.12 | 11.14 | 10.23 | -1.59% | 82,867 |
| Mar 3, 2026 | 11.40 | 11.42 | 11.16 | 11.32 | 10.40 | -3.66% | 52,198 |
| Mar 2, 2026 | 11.58 | 11.90 | 11.58 | 11.75 | 10.79 | -1.59% | 61,173 |
| Feb 27, 2026 | 12.18 | 12.18 | 11.94 | 11.94 | 10.97 | -2.82% | 1,009,448 |