Skip to main content
YieldMax META Option Income Strategy ETF (FBY)
NYSEARCA: FBY · Real-Time Price · USD
19.13
+0.05 (0.26%)
At close: Jan 21, 2025, 4:00 PM
19.15
+0.02 (0.10%)
Pre-market: Jan 22, 2025, 4:25 AM EST

FBY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202519.2519.2619.0019.1319.130.26%295,491
Jan 17, 202519.2519.2518.8419.0819.080.42%76,925
Jan 16, 202519.0119.0918.9119.0019.00-0.68%37,175
Jan 15, 202518.9119.1918.8519.1319.133.07%95,755
Jan 14, 202518.8618.8618.3818.5618.56-2.11%116,293
Jan 13, 202518.9518.9618.6518.9618.96-0.78%66,390
Jan 10, 202519.0119.4718.6819.1119.110.31%284,728
Jan 8, 202519.1519.2318.9119.0519.05-0.94%93,309
Jan 7, 202519.5519.5819.0319.2319.23-1.64%100,870
Jan 6, 202519.1919.5519.0919.5519.552.84%158,272
Jan 3, 202519.0819.1418.8919.0119.01-1.91%88,420
Jan 2, 202519.1519.4819.1019.3818.941.73%177,957
Dec 31, 202419.2119.2818.9719.0518.62-0.78%82,459
Dec 30, 202419.1019.3419.0319.2018.76-0.88%115,615
Dec 27, 202419.4419.4419.1119.3718.93-0.46%78,552
Dec 26, 202419.5219.5519.3419.4619.02-0.76%96,287
Dec 24, 202419.3819.6119.3619.6119.161.55%70,184
Dec 23, 202419.0219.3618.9719.3118.871.90%451,600
Dec 20, 202419.0119.4218.8818.9518.52-0.84%69,679
Dec 19, 202419.5419.6519.1119.1118.67-0.57%52,770
Dec 18, 202419.8520.0019.1719.2218.78-2.78%110,257
Dec 17, 202419.9620.0219.7319.7719.32-0.20%54,423
Dec 16, 202419.9520.0419.7719.8119.360.05%128,502
Dec 13, 202419.9419.9419.6619.8019.35-0.60%66,127
Dec 12, 202419.8919.9719.8119.9219.470.15%62,056
Dec 11, 202419.8020.0019.7919.8919.441.38%191,236
Dec 10, 202419.5719.7819.4719.6219.170.82%124,874
Dec 9, 202419.6719.7719.3119.4619.02-1.07%219,993
Dec 6, 202419.3419.8319.3319.6719.221.81%437,845
Dec 5, 202419.4519.6019.2919.3218.88-2.82%250,457
Dec 4, 202419.8219.9319.6219.8819.060.15%403,049
Dec 3, 202419.4719.8819.3819.8519.032.21%335,829
Dec 2, 202419.0819.4419.0419.4218.622.16%363,019
Nov 29, 202419.0619.0618.8619.0118.220.42%95,931
Nov 27, 202418.9518.9618.7818.9318.15-78,766
Nov 26, 202418.7118.9918.7118.9318.150.85%90,369
Nov 25, 202418.6018.8518.5518.7717.991.08%124,054
Nov 22, 202418.6518.6618.4218.5717.80-0.75%147,685
Nov 21, 202418.7518.7518.2718.7117.94-0.11%101,886
Nov 20, 202418.6618.7418.4018.7317.950.64%69,880
Nov 19, 202418.3518.6118.2818.6117.841.09%79,621
Nov 18, 202418.3918.5618.2518.4117.650.11%259,266
Nov 15, 202418.9218.9218.3018.3917.63-3.82%221,525
Nov 14, 202419.1119.1518.9219.1218.33-0.16%72,913
Nov 13, 202419.2019.2818.9819.1518.36-0.52%171,941
Nov 12, 202419.2819.5619.1119.2518.450.21%175,136
Nov 11, 202419.2219.2418.9719.2118.41-0.72%226,707
Nov 8, 202419.3019.4019.1819.3518.55-0.31%219,071
Nov 7, 202418.9719.4318.9019.4118.61-0.97%180,402
Nov 6, 202419.3319.6519.0219.6018.01-551,785
Nov 5, 202419.4419.6519.4319.6018.011.98%119,860
Nov 4, 202419.3119.4519.1019.2217.66-0.77%169,679
Nov 1, 202419.3019.5519.2419.3717.80-1.17%105,859
Oct 31, 202419.5019.8319.2119.6018.01-0.25%316,279
Oct 30, 202419.8019.8219.5419.6518.06-0.10%131,721
Oct 29, 202419.3219.6719.2519.6718.081.86%100,223
Oct 28, 202419.4719.4719.2019.3117.750.63%89,297
Oct 25, 202419.2919.3419.1319.1917.640.79%75,051
Oct 24, 202419.1619.1618.8619.0417.500.05%80,050
Oct 23, 202419.4319.4618.8819.0317.49-1.91%91,289
Oct 22, 202419.2519.4419.1619.4017.830.67%67,667
Oct 21, 202419.3819.3819.0619.2717.710.05%144,032
Oct 18, 202419.4319.4319.2319.2617.70-0.10%60,205
Oct 17, 202419.4019.4019.1919.2817.720.10%65,674
Oct 16, 202419.3219.3719.1419.2617.70-1.48%152,239
Oct 15, 202419.7419.7419.3519.5517.97-0.66%85,229
Oct 14, 202419.7219.8019.6119.6818.090.46%93,816
Oct 11, 202419.4519.6319.3519.5918.001.03%129,449
Oct 10, 202419.5519.5719.3419.3917.82-5.32%103,915
Oct 9, 202420.6520.6520.2220.4817.97-0.10%228,026
Oct 8, 202420.5520.5520.3420.5017.981.08%90,637
Oct 7, 202420.5520.7220.2420.2817.79-1.31%152,022
Oct 4, 202420.3520.5720.1320.5518.031.38%109,667
Oct 3, 202419.9820.2719.9620.2717.781.00%62,903
Oct 2, 202420.2120.2119.9020.0717.61-0.20%78,928
Oct 1, 202420.1020.2319.9520.1117.640.90%96,380
Sep 30, 202419.7820.0419.7519.9317.480.71%126,058
Sep 27, 202419.8719.9019.7019.7917.360.30%35,281
Sep 26, 202419.9419.9419.6019.7317.310.05%52,233
Sep 25, 202419.5919.9019.5919.7217.300.87%50,775
Sep 24, 202419.5719.6419.3119.5517.15-0.05%64,832
Sep 23, 202419.6819.8319.5519.5617.160.46%157,091
Sep 20, 202419.4919.5919.3519.4717.080.10%102,568
Sep 19, 202419.3519.4919.3019.4517.061.67%74,092
Sep 18, 202419.1519.2219.0219.1316.780.53%45,389
Sep 17, 202419.0419.1518.9519.0316.690.37%64,484
Sep 16, 202418.7518.9918.5618.9616.631.39%67,321
Sep 13, 202418.6318.7918.4818.7016.400.21%45,972
Sep 12, 202418.3518.6818.3518.6616.372.19%67,407
Sep 11, 202418.0318.3017.7518.2616.021.44%59,576
Sep 10, 202418.0618.3317.8518.0015.790.11%78,482
Sep 9, 202418.0618.1817.9117.9815.770.62%65,663
Sep 6, 202418.5818.5817.7717.8715.68-4.90%81,729
Sep 5, 202418.7518.9018.7018.7916.010.48%113,981
Sep 4, 202418.5218.8218.4318.7015.930.27%129,803
Sep 3, 202419.0619.1018.6018.6515.89-2.00%93,471
Aug 30, 202418.8119.0418.8119.0316.211.12%54,918
Aug 29, 202418.8019.1118.7718.8216.030.48%63,090
Aug 28, 202418.8618.8718.6318.7315.95-0.43%71,577
Aug 27, 202418.8618.9918.7118.8116.02-0.05%58,611