Skip to main content
YieldMax META Option Income Strategy ETF (FBY)
NYSEARCA: FBY · Real-Time Price · USD
19.85
-0.30 (-1.49%)
At close: Feb 21, 2025, 4:00 PM
20.13
+0.28 (1.41%)
After-hours: Feb 21, 2025, 4:59 PM EST

FBY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202520.2720.3819.8519.8519.85-1.49%180,024
Feb 20, 202520.2520.4220.1320.1520.15-1.23%100,647
Feb 19, 202520.5020.5020.1620.4020.40-1.59%152,361
Feb 18, 202521.2521.2520.4320.7320.73-2.22%278,411
Feb 14, 202521.1021.2421.0521.2021.200.57%104,874
Feb 13, 202520.9521.0820.8521.0821.080.48%90,200
Feb 12, 202520.7720.9920.6420.9820.980.67%86,298
Feb 11, 202520.7020.9020.6320.8420.840.34%106,409
Feb 10, 202520.7520.8020.6220.7720.770.39%96,778
Feb 7, 202520.6720.8520.5920.6920.690.78%89,521
Feb 6, 202520.4720.7120.3520.5320.530.64%99,225
Feb 5, 202520.3320.6120.2420.4020.400.25%89,824
Feb 4, 202520.2520.4320.0120.3520.350.94%110,046
Feb 3, 202519.4420.3019.4420.1620.161.56%182,026
Jan 31, 202520.0220.3319.7819.8519.85-0.60%183,871
Jan 30, 202520.3320.4119.7819.9719.97-2.59%292,801
Jan 29, 202520.4520.5520.1920.5019.860.39%171,272
Jan 28, 202520.1520.5920.1020.4219.791.59%116,544
Jan 27, 202519.2020.1519.2020.1019.482.24%192,871
Jan 24, 202519.5519.8419.5519.6619.050.31%146,105
Jan 23, 202519.4819.6019.3219.6018.991.19%77,942
Jan 22, 202519.2719.5519.2719.3718.771.25%90,514
Jan 21, 202519.2519.2619.0019.1318.540.26%295,491
Jan 17, 202519.2519.2518.8419.0818.490.42%76,925
Jan 16, 202519.0119.0918.9119.0018.41-0.68%37,175
Jan 15, 202518.9119.1918.8519.1318.543.07%95,755
Jan 14, 202518.8618.8618.3818.5617.99-2.11%116,293
Jan 13, 202518.9518.9618.6518.9618.37-0.78%66,390
Jan 10, 202519.0119.4718.6819.1118.520.31%284,728
Jan 8, 202519.1519.2318.9119.0518.46-0.94%93,309
Jan 7, 202519.5519.5819.0319.2318.63-1.64%100,870
Jan 6, 202519.1919.5519.0919.5518.942.84%158,272
Jan 3, 202519.0819.1418.8919.0118.42-1.91%88,420
Jan 2, 202519.1519.4819.1019.3818.351.73%177,957
Dec 31, 202419.2119.2818.9719.0518.04-0.78%82,459
Dec 30, 202419.1019.3419.0319.2018.18-0.88%115,615
Dec 27, 202419.4419.4419.1119.3718.34-0.46%78,552
Dec 26, 202419.5219.5519.3419.4618.43-0.76%96,287
Dec 24, 202419.3819.6119.3619.6118.571.55%70,184
Dec 23, 202419.0219.3618.9719.3118.281.90%451,600
Dec 20, 202419.0119.4218.8818.9517.94-0.84%69,679
Dec 19, 202419.5419.6519.1119.1118.10-0.57%52,770
Dec 18, 202419.8520.0019.1719.2218.20-2.78%110,257
Dec 17, 202419.9620.0219.7319.7718.72-0.20%54,423
Dec 16, 202419.9520.0419.7719.8118.760.05%128,502
Dec 13, 202419.9419.9419.6619.8018.75-0.60%66,127
Dec 12, 202419.8919.9719.8119.9218.860.15%62,056
Dec 11, 202419.8020.0019.7919.8918.831.38%191,236
Dec 10, 202419.5719.7819.4719.6218.580.82%124,874
Dec 9, 202419.6719.7719.3119.4618.43-1.07%219,993
Dec 6, 202419.3419.8319.3319.6718.631.81%437,845
Dec 5, 202419.4519.6019.2919.3218.29-2.82%250,457
Dec 4, 202419.8219.9319.6219.8818.470.15%403,049
Dec 3, 202419.4719.8819.3819.8518.442.21%335,829
Dec 2, 202419.0819.4419.0419.4218.042.16%363,019
Nov 29, 202419.0619.0618.8619.0117.660.42%95,931
Nov 27, 202418.9518.9618.7818.9317.58-78,766
Nov 26, 202418.7118.9918.7118.9317.580.85%90,369
Nov 25, 202418.6018.8518.5518.7717.431.08%124,054
Nov 22, 202418.6518.6618.4218.5717.25-0.75%147,685
Nov 21, 202418.7518.7518.2718.7117.38-0.11%101,886
Nov 20, 202418.6618.7418.4018.7317.400.64%69,880
Nov 19, 202418.3518.6118.2818.6117.291.09%79,621
Nov 18, 202418.3918.5618.2518.4117.100.11%259,266
Nov 15, 202418.9218.9218.3018.3917.08-3.82%221,525
Nov 14, 202419.1119.1518.9219.1217.76-0.16%72,913
Nov 13, 202419.2019.2818.9819.1517.79-0.52%171,941
Nov 12, 202419.2819.5619.1119.2517.880.21%175,136
Nov 11, 202419.2219.2418.9719.2117.84-0.72%226,707
Nov 8, 202419.3019.4019.1819.3517.97-0.31%219,071
Nov 7, 202418.9719.4318.9019.4118.03-0.97%180,402
Nov 6, 202419.3319.6519.0219.6017.45-551,785
Nov 5, 202419.4419.6519.4319.6017.451.98%119,860
Nov 4, 202419.3119.4519.1019.2217.12-0.77%169,679
Nov 1, 202419.3019.5519.2419.3717.25-1.17%105,859
Oct 31, 202419.5019.8319.2119.6017.45-0.25%316,279
Oct 30, 202419.8019.8219.5419.6517.50-0.10%131,721
Oct 29, 202419.3219.6719.2519.6717.521.86%100,223
Oct 28, 202419.4719.4719.2019.3117.200.63%89,297
Oct 25, 202419.2919.3419.1319.1917.090.79%75,051
Oct 24, 202419.1619.1618.8619.0416.960.05%80,050
Oct 23, 202419.4319.4618.8819.0316.95-1.91%91,289
Oct 22, 202419.2519.4419.1619.4017.280.67%67,667
Oct 21, 202419.3819.3819.0619.2717.160.05%144,032
Oct 18, 202419.4319.4319.2319.2617.15-0.10%60,205
Oct 17, 202419.4019.4019.1919.2817.170.10%65,674
Oct 16, 202419.3219.3719.1419.2617.15-1.48%152,239
Oct 15, 202419.7419.7419.3519.5517.41-0.66%85,229
Oct 14, 202419.7219.8019.6119.6817.530.46%93,816
Oct 11, 202419.4519.6319.3519.5917.451.03%129,449
Oct 10, 202419.5519.5719.3419.3917.27-5.32%103,915
Oct 9, 202420.6520.6520.2220.4817.41-0.10%228,026
Oct 8, 202420.5520.5520.3420.5017.431.08%90,637
Oct 7, 202420.5520.7220.2420.2817.24-1.31%152,022
Oct 4, 202420.3520.5720.1320.5517.471.38%109,667
Oct 3, 202419.9820.2719.9620.2717.231.00%62,903
Oct 2, 202420.2120.2119.9020.0717.06-0.20%78,928
Oct 1, 202420.1020.2319.9520.1117.090.90%96,380
Sep 30, 202419.7820.0419.7519.9316.940.71%126,058
Sep 27, 202419.8719.9019.7019.7916.820.30%35,281