YieldMax META Option Income Strategy ETF (FBY)
NYSEARCA: FBY · Real-Time Price · USD
12.31
-0.45 (-3.53%)
At close: Feb 4, 2026, 4:00 PM EST
12.66
+0.35 (2.81%)
After-hours: Feb 4, 2026, 8:00 PM EST
FBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 12.65 | 12.65 | 12.31 | 12.31 | 12.31 | -3.53% | 457,259 |
| Feb 3, 2026 | 13.00 | 13.15 | 12.65 | 12.76 | 12.76 | -1.69% | 187,990 |
| Feb 2, 2026 | 13.11 | 13.24 | 12.96 | 12.98 | 12.98 | -1.37% | 127,859 |
| Jan 30, 2026 | 13.20 | 13.38 | 13.13 | 13.16 | 13.16 | -2.37% | 174,421 |
| Jan 29, 2026 | 13.27 | 13.56 | 13.06 | 13.48 | 13.48 | 8.01% | 355,289 |
| Jan 28, 2026 | 12.59 | 12.62 | 12.47 | 12.48 | 12.42 | -0.40% | 149,418 |
| Jan 27, 2026 | 12.60 | 12.61 | 12.45 | 12.53 | 12.47 | 0.08% | 66,320 |
| Jan 26, 2026 | 12.40 | 12.58 | 12.39 | 12.52 | 12.46 | 1.79% | 113,546 |
| Jan 23, 2026 | 12.08 | 12.44 | 12.08 | 12.30 | 12.24 | 1.40% | 102,936 |
| Jan 22, 2026 | 11.88 | 12.15 | 11.88 | 12.13 | 12.07 | 3.50% | 77,317 |
| Jan 21, 2026 | 11.57 | 11.78 | 11.47 | 11.72 | 11.61 | 1.47% | 133,149 |
| Jan 20, 2026 | 11.56 | 11.64 | 11.46 | 11.55 | 11.45 | -2.12% | 309,059 |
| Jan 16, 2026 | 11.86 | 11.92 | 11.79 | 11.80 | 11.69 | -0.17% | 141,733 |
| Jan 15, 2026 | 11.75 | 11.85 | 11.68 | 11.82 | 11.71 | 0.60% | 132,950 |
| Jan 14, 2026 | 11.98 | 11.98 | 11.75 | 11.75 | 11.59 | -2.49% | 135,419 |
| Jan 13, 2026 | 12.19 | 12.19 | 11.92 | 12.05 | 11.88 | -1.23% | 131,010 |
| Jan 12, 2026 | 12.32 | 12.37 | 12.20 | 12.20 | 12.03 | -1.53% | 133,015 |
| Jan 9, 2026 | 12.28 | 12.40 | 12.23 | 12.39 | 12.22 | 0.94% | 152,272 |
| Jan 8, 2026 | 12.30 | 12.30 | 12.11 | 12.28 | 12.10 | -1.09% | 78,278 |
| Jan 7, 2026 | 12.45 | 12.56 | 12.33 | 12.41 | 12.17 | -1.27% | 182,397 |
| Jan 6, 2026 | 12.54 | 12.66 | 12.46 | 12.57 | 12.33 | 0.24% | 56,464 |
| Jan 5, 2026 | 12.39 | 12.65 | 12.38 | 12.54 | 12.30 | 1.37% | 84,081 |
| Jan 2, 2026 | 12.65 | 12.65 | 12.27 | 12.37 | 12.13 | -1.90% | 197,418 |
| Dec 31, 2025 | 12.67 | 12.69 | 12.61 | 12.61 | 12.31 | -0.86% | 144,722 |
| Dec 30, 2025 | 12.57 | 12.79 | 12.57 | 12.72 | 12.42 | 1.11% | 143,381 |
| Dec 29, 2025 | 12.56 | 12.60 | 12.51 | 12.58 | 12.28 | -0.32% | 189,000 |
| Dec 26, 2025 | 12.70 | 12.73 | 12.61 | 12.62 | 12.32 | -1.17% | 109,045 |
| Dec 24, 2025 | 12.67 | 12.78 | 12.67 | 12.77 | 12.39 | 0.47% | 31,105 |
| Dec 23, 2025 | 12.62 | 12.75 | 12.62 | 12.71 | 12.33 | 0.55% | 97,261 |
| Dec 22, 2025 | 12.66 | 12.82 | 12.57 | 12.64 | 12.27 | - | 232,648 |
| Dec 19, 2025 | 12.68 | 12.76 | 12.64 | 12.64 | 12.27 | -0.24% | 238,537 |
| Dec 18, 2025 | 12.56 | 12.75 | 12.56 | 12.67 | 12.30 | 0.88% | 98,802 |
| Dec 17, 2025 | 12.65 | 12.72 | 12.56 | 12.56 | 12.12 | -0.95% | 138,489 |
| Dec 16, 2025 | 12.41 | 12.74 | 12.41 | 12.68 | 12.23 | 1.44% | 153,655 |
| Dec 15, 2025 | 12.46 | 12.60 | 12.39 | 12.50 | 12.06 | 0.24% | 121,078 |
| Dec 12, 2025 | 12.54 | 12.58 | 12.36 | 12.47 | 12.03 | -1.11% | 117,944 |
| Dec 11, 2025 | 12.40 | 12.63 | 12.39 | 12.61 | 12.16 | -0.24% | 88,865 |
| Dec 10, 2025 | 12.66 | 12.71 | 12.53 | 12.64 | 12.09 | -0.86% | 178,947 |
| Dec 9, 2025 | 12.85 | 12.85 | 12.72 | 12.75 | 12.20 | -1.62% | 188,133 |
| Dec 8, 2025 | 12.98 | 13.07 | 12.91 | 12.96 | 12.40 | -0.54% | 104,733 |
| Dec 5, 2025 | 12.96 | 13.04 | 12.92 | 13.03 | 12.46 | 1.01% | 229,037 |
| Dec 4, 2025 | 13.05 | 13.08 | 12.90 | 12.90 | 12.34 | -0.46% | 198,041 |
| Dec 3, 2025 | 12.97 | 13.03 | 12.93 | 12.96 | 12.16 | -0.23% | 137,865 |
| Dec 2, 2025 | 12.83 | 13.03 | 12.83 | 12.99 | 12.18 | 0.39% | 160,326 |
| Dec 1, 2025 | 12.86 | 12.98 | 12.86 | 12.94 | 12.14 | -0.61% | 269,353 |
| Nov 28, 2025 | 12.84 | 13.02 | 12.82 | 13.02 | 12.21 | 1.24% | 97,644 |
| Nov 26, 2025 | 12.90 | 12.92 | 12.84 | 12.86 | 11.98 | -0.23% | 184,868 |
| Nov 25, 2025 | 12.72 | 12.92 | 12.71 | 12.89 | 12.01 | 2.22% | 242,197 |
| Nov 24, 2025 | 12.38 | 12.65 | 12.38 | 12.61 | 11.75 | 2.35% | 944,580 |
| Nov 21, 2025 | 12.25 | 12.40 | 12.10 | 12.32 | 11.48 | 0.98% | 330,265 |