YieldMax BABA Option Income Strategy ETF (BABO)
NYSEARCA: BABO · Real-Time Price · USD
7.95
+0.15 (1.86%)
Aug 28, 2026, 4:00 PM EDT - Market closed
BABO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 7.87 | 8.00 | 7.87 | 7.95 | 7.95 | 1.86% | 28,653 |
| Aug 27, 2026 | 7.98 | 7.98 | 7.75 | 7.80 | 7.80 | -2.64% | 86,240 |
| Aug 26, 2026 | 8.08 | 8.16 | 8.07 | 8.08 | 8.01 | 0.02% | 19,310 |
| Aug 25, 2026 | 8.01 | 8.08 | 7.95 | 8.08 | 8.01 | 0.87% | 104,199 |
| Aug 24, 2026 | 7.94 | 8.10 | 7.87 | 8.01 | 7.94 | -0.50% | 55,202 |
| Aug 21, 2026 | 8.44 | 8.44 | 8.03 | 8.05 | 7.98 | -6.07% | 110,336 |
| Aug 20, 2026 | 8.17 | 8.58 | 8.15 | 8.57 | 8.50 | 0.67% | 60,378 |
| Aug 19, 2026 | 8.51 | 8.64 | 8.51 | 8.59 | 8.44 | 0.16% | 38,845 |
| Aug 18, 2026 | 8.55 | 8.59 | 8.47 | 8.58 | 8.43 | 2.51% | 63,165 |
| Aug 17, 2026 | 8.36 | 8.40 | 8.30 | 8.37 | 8.22 | 0.74% | 26,708 |
| Aug 14, 2026 | 8.22 | 8.37 | 8.22 | 8.31 | 8.16 | 1.44% | 43,020 |
| Aug 13, 2026 | 8.34 | 8.34 | 8.18 | 8.19 | 8.04 | -2.15% | 72,596 |
| Aug 12, 2026 | 8.53 | 8.53 | 8.41 | 8.47 | 8.22 | -1.63% | 70,886 |
| Aug 11, 2026 | 8.70 | 8.77 | 8.60 | 8.61 | 8.36 | -2.38% | 50,806 |
| Aug 10, 2026 | 8.68 | 8.86 | 8.65 | 8.82 | 8.56 | 1.85% | 43,136 |
| Aug 7, 2026 | 8.62 | 8.68 | 8.54 | 8.66 | 8.40 | 1.17% | 53,776 |
| Aug 6, 2026 | 8.59 | 8.59 | 8.50 | 8.56 | 8.31 | -1.34% | 43,913 |
| Aug 5, 2026 | 8.91 | 8.95 | 8.81 | 8.84 | 8.42 | -0.34% | 43,931 |
| Aug 4, 2026 | 8.77 | 8.88 | 8.76 | 8.87 | 8.45 | 1.43% | 18,148 |
| Aug 3, 2026 | 8.69 | 8.88 | 8.69 | 8.75 | 8.33 | 3.04% | 67,760 |
| Jul 31, 2026 | 8.50 | 8.50 | 8.37 | 8.49 | 8.08 | 3.50% | 34,613 |
| Jul 30, 2026 | 8.21 | 8.22 | 8.07 | 8.20 | 7.81 | 0.42% | 15,659 |
| Jul 29, 2026 | 8.24 | 8.37 | 8.21 | 8.29 | 7.78 | 0.36% | 28,427 |
| Jul 28, 2026 | 8.24 | 8.30 | 8.18 | 8.26 | 7.75 | 0.24% | 18,529 |
| Jul 27, 2026 | 8.14 | 8.25 | 8.11 | 8.24 | 7.73 | 2.11% | 18,922 |
| Jul 24, 2026 | 8.11 | 8.17 | 8.07 | 8.07 | 7.57 | -1.94% | 19,936 |
| Jul 23, 2026 | 8.28 | 8.29 | 8.13 | 8.23 | 7.72 | -1.53% | 28,935 |
| Jul 22, 2026 | 8.36 | 8.45 | 8.36 | 8.44 | 7.84 | -0.75% | 17,209 |
| Jul 21, 2026 | 8.63 | 8.63 | 8.48 | 8.50 | 7.90 | -1.69% | 16,277 |
| Jul 20, 2026 | 8.52 | 8.73 | 8.51 | 8.65 | 8.04 | 4.22% | 57,640 |
| Jul 17, 2026 | 8.21 | 8.40 | 8.21 | 8.30 | 7.71 | -2.24% | 85,809 |
| Jul 16, 2026 | 8.58 | 8.60 | 8.47 | 8.49 | 7.89 | -0.26% | 30,131 |
| Jul 15, 2026 | 8.49 | 8.78 | 8.49 | 8.58 | 7.91 | 4.20% | 21,342 |
| Jul 14, 2026 | 8.32 | 8.32 | 8.23 | 8.23 | 7.59 | -0.32% | 23,045 |
| Jul 13, 2026 | 8.21 | 8.34 | 8.20 | 8.26 | 7.61 | 0.49% | 19,845 |
| Jul 10, 2026 | 8.25 | 8.45 | 8.22 | 8.22 | 7.58 | 0.12% | 30,172 |
| Jul 9, 2026 | 8.03 | 8.25 | 8.03 | 8.21 | 7.57 | 1.99% | 88,789 |
| Jul 8, 2026 | 7.87 | 8.16 | 7.87 | 8.11 | 7.42 | 9.15% | 98,463 |
| Jul 7, 2026 | 7.41 | 7.50 | 7.38 | 7.43 | 6.80 | 0.54% | 11,826 |
| Jul 6, 2026 | 7.32 | 7.42 | 7.30 | 7.39 | 6.76 | 1.44% | 27,677 |
| Jul 2, 2026 | 7.32 | 7.37 | 7.23 | 7.29 | 6.67 | -1.50% | 20,289 |
| Jul 1, 2026 | 7.37 | 7.54 | 7.35 | 7.45 | 6.77 | 1.46% | 41,367 |
| Jun 30, 2026 | 7.25 | 7.39 | 7.24 | 7.34 | 6.67 | 0.58% | 20,763 |
| Jun 29, 2026 | 7.30 | 7.38 | 7.23 | 7.30 | 6.63 | 0.97% | 30,721 |
| Jun 26, 2026 | 7.05 | 7.29 | 7.00 | 7.23 | 6.57 | -0.21% | 68,386 |
| Jun 25, 2026 | 7.47 | 7.47 | 7.23 | 7.25 | 6.58 | -4.73% | 51,498 |
| Jun 24, 2026 | 7.78 | 7.78 | 7.60 | 7.67 | 6.91 | -2.04% | 43,737 |
| Jun 23, 2026 | 7.84 | 7.91 | 7.79 | 7.83 | 7.05 | -2.37% | 60,512 |
| Jun 22, 2026 | 8.14 | 8.14 | 7.94 | 8.02 | 7.22 | -1.47% | 53,787 |
| Jun 18, 2026 | 8.15 | 8.15 | 8.05 | 8.14 | 7.33 | -0.59% | 31,858 |