Skip to main content
YieldMax META Option Income Strategy ETF (FBY)
NYSEARCA: FBY · Real-Time Price · USD
16.54
-0.22 (-1.31%)
Jun 13, 2025, 4:00 PM - Market closed

FBY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202516.6216.7416.4916.5416.54-1.31%144,667
Jun 12, 202516.7316.7716.6016.7616.760.18%85,248
Jun 11, 202516.9216.9916.7116.7316.73-1.01%77,779
Jun 10, 202516.8716.9016.6816.9016.901.02%69,266
Jun 9, 202516.8016.9116.7216.7316.73-82,955
Jun 6, 202516.7516.8616.6216.7316.731.03%441,793
Jun 5, 202516.6816.7016.5516.5616.56-0.60%60,106
Jun 4, 202516.3216.6616.3216.6616.662.71%73,712
Jun 3, 202516.3316.3916.1916.2216.22-0.55%116,380
Jun 2, 202515.9216.3115.9216.3116.312.32%159,999
May 30, 202515.8215.9715.6815.9415.940.44%67,076
May 29, 202515.9515.9515.8015.8715.870.25%70,979
May 28, 202515.8315.9115.8015.8315.830.25%74,881
May 27, 202515.6215.7915.5915.7915.792.20%172,181
May 23, 202515.4115.6015.3815.4515.45-1.28%173,592
May 22, 202515.6115.7715.5115.6515.65-3.63%102,044
May 21, 202516.1716.4616.1216.2415.61-0.18%144,017
May 20, 202516.2516.2916.1516.2715.63-0.06%128,125
May 19, 202516.0216.3516.0216.2815.64-0.31%229,924
May 16, 202516.2816.3315.9716.3315.69-119,794
May 15, 202516.6316.6716.2716.3315.69-2.33%147,880
May 14, 202516.7516.7916.6016.7216.070.42%76,397
May 13, 202516.4716.7316.4716.6516.001.71%75,011
May 12, 202516.1116.4016.1016.3715.734.94%232,962
May 9, 202515.8815.9515.5515.6014.99-0.51%66,229
May 8, 202515.8515.9815.6815.6815.07-0.13%60,506
May 7, 202515.5215.7215.4215.7015.091.68%46,260
May 6, 202515.5715.6015.4015.4414.84-1.53%70,554
May 5, 202515.5015.7515.4715.6815.070.32%72,251
May 2, 202515.4515.7215.4015.6315.022.09%187,540
May 1, 202515.4115.4415.2115.3114.715.73%158,235
Apr 30, 202514.3514.5414.1014.4813.91-1.30%126,154
Apr 29, 202514.4514.6914.4514.6714.101.03%71,306
Apr 28, 202514.6514.7214.3314.5213.950.14%133,180
Apr 25, 202514.4814.5014.3414.5013.931.40%155,567
Apr 24, 202514.0714.3014.0214.3013.74-1.52%139,473
Apr 23, 202514.7014.8214.4714.5213.462.98%158,814
Apr 22, 202513.8214.2513.7314.1013.072.77%91,960
Apr 21, 202513.9013.9313.5613.7212.72-2.49%549,342
Apr 17, 202514.1214.2213.9814.0713.04-0.21%39,397
Apr 16, 202514.3114.3713.9014.1013.07-3.56%91,836
Apr 15, 202514.9315.0514.5014.6213.55-1.81%72,387
Apr 14, 202515.4115.4314.8014.8913.80-1.39%188,132
Apr 11, 202514.9615.1714.7215.1014.000.13%117,632
Apr 10, 202515.7315.8514.8815.0813.98-5.10%86,274
Apr 9, 202514.3915.9714.2915.8914.7310.12%149,317
Apr 8, 202515.0315.2114.2814.4313.38-0.48%132,242
Apr 7, 202513.7715.0413.6714.5013.441.97%170,601
Apr 4, 202514.2614.6214.0214.2213.18-5.39%305,836
Apr 3, 202515.4415.5914.9715.0313.93-8.63%201,740