YieldMax META Option Income Strategy ETF (FBY)
NYSEARCA: FBY · Real-Time Price · USD
15.24
-0.12 (-0.78%)
At close: Oct 23, 2025, 4:00 PM EDT
15.24
0.00 (0.00%)
After-hours: Oct 23, 2025, 6:30 PM EDT
FBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 15.25 | 15.35 | 15.22 | 15.24 | - | -0.78% | 55,392 |
| Oct 22, 2025 | 15.34 | 15.44 | 15.18 | 15.36 | 15.36 | 0.20% | 126,434 |
| Oct 21, 2025 | 15.37 | 15.40 | 15.29 | 15.33 | 15.33 | 0.07% | 107,364 |
| Oct 20, 2025 | 15.14 | 15.35 | 15.14 | 15.32 | 15.32 | 1.32% | 595,496 |
| Oct 17, 2025 | 14.94 | 15.12 | 14.92 | 15.12 | 15.12 | 0.67% | 154,968 |
| Oct 16, 2025 | 15.10 | 15.21 | 14.86 | 15.02 | 15.02 | -1.12% | 91,870 |
| Oct 15, 2025 | 15.15 | 15.28 | 15.05 | 15.19 | 15.09 | 1.20% | 91,811 |
| Oct 14, 2025 | 14.96 | 15.13 | 14.85 | 15.01 | 14.92 | -0.86% | 114,566 |
| Oct 13, 2025 | 15.11 | 15.18 | 14.99 | 15.14 | 15.04 | 1.41% | 141,322 |
| Oct 10, 2025 | 15.40 | 15.43 | 14.89 | 14.93 | 14.84 | -3.18% | 385,930 |
| Oct 9, 2025 | 15.19 | 15.42 | 15.06 | 15.42 | 15.32 | - | 381,084 |
| Oct 8, 2025 | 15.37 | 15.46 | 15.24 | 15.42 | 15.02 | 0.59% | 164,466 |
| Oct 7, 2025 | 15.39 | 15.41 | 15.19 | 15.33 | 14.94 | -0.33% | 195,471 |
| Oct 6, 2025 | 15.11 | 15.38 | 14.90 | 15.38 | 14.99 | 0.79% | 352,108 |
| Oct 3, 2025 | 15.60 | 15.60 | 15.25 | 15.26 | 14.87 | -1.93% | 165,094 |
| Oct 2, 2025 | 15.45 | 15.57 | 15.40 | 15.56 | 15.16 | 1.10% | 144,987 |
| Oct 1, 2025 | 15.50 | 15.50 | 15.23 | 15.39 | 14.99 | -2.10% | 169,344 |
| Sep 30, 2025 | 15.87 | 15.88 | 15.55 | 15.72 | 15.32 | -1.07% | 92,064 |
| Sep 29, 2025 | 15.95 | 15.98 | 15.80 | 15.89 | 15.48 | 0.19% | 94,825 |
| Sep 26, 2025 | 15.96 | 15.98 | 15.75 | 15.86 | 15.45 | -0.63% | 79,142 |
| Sep 25, 2025 | 16.01 | 16.09 | 15.88 | 15.96 | 15.55 | -1.36% | 115,591 |
| Sep 24, 2025 | 16.10 | 16.19 | 16.03 | 16.18 | 15.76 | 0.75% | 84,231 |
| Sep 23, 2025 | 16.31 | 16.34 | 15.99 | 16.06 | 15.65 | -1.17% | 138,190 |
| Sep 22, 2025 | 16.59 | 16.59 | 16.24 | 16.25 | 15.83 | -1.28% | 407,898 |
| Sep 19, 2025 | 16.50 | 16.58 | 16.30 | 16.46 | 16.04 | 0.18% | 287,064 |
| Sep 18, 2025 | 16.42 | 16.57 | 16.34 | 16.43 | 16.01 | 0.55% | 133,913 |
| Sep 17, 2025 | 16.41 | 16.46 | 16.19 | 16.34 | 15.92 | -0.37% | 73,594 |
| Sep 16, 2025 | 16.23 | 16.43 | 16.21 | 16.40 | 15.98 | 1.30% | 132,911 |
| Sep 15, 2025 | 16.05 | 16.33 | 16.02 | 16.19 | 15.77 | 0.75% | 256,270 |
| Sep 12, 2025 | 15.97 | 16.11 | 15.84 | 16.07 | 15.66 | 0.50% | 217,389 |
| Sep 11, 2025 | 16.08 | 16.09 | 15.95 | 15.99 | 15.58 | -2.68% | 102,739 |
| Sep 10, 2025 | 16.66 | 16.66 | 16.42 | 16.43 | 15.57 | -1.08% | 164,039 |
| Sep 9, 2025 | 16.49 | 16.63 | 16.46 | 16.61 | 15.74 | 1.16% | 197,544 |
| Sep 8, 2025 | 16.51 | 16.62 | 16.40 | 16.42 | 15.56 | -0.18% | 118,247 |
| Sep 5, 2025 | 16.33 | 16.45 | 16.28 | 16.45 | 15.58 | 0.92% | 132,226 |
| Sep 4, 2025 | 16.32 | 16.42 | 16.25 | 16.30 | 15.44 | 1.12% | 133,739 |
| Sep 3, 2025 | 16.08 | 16.12 | 16.02 | 16.12 | 15.27 | 0.56% | 73,941 |
| Sep 2, 2025 | 15.80 | 16.03 | 15.76 | 16.03 | 15.19 | -0.31% | 109,199 |
| Aug 29, 2025 | 16.21 | 16.22 | 16.00 | 16.08 | 15.23 | -1.35% | 118,553 |
| Aug 28, 2025 | 16.17 | 16.33 | 16.11 | 16.30 | 15.44 | 0.62% | 80,113 |
| Aug 27, 2025 | 16.31 | 16.31 | 16.13 | 16.20 | 15.35 | -0.67% | 58,709 |
| Aug 26, 2025 | 16.21 | 16.31 | 16.20 | 16.31 | 15.45 | 0.18% | 54,036 |
| Aug 25, 2025 | 16.28 | 16.32 | 16.22 | 16.28 | 15.42 | - | 115,478 |
| Aug 22, 2025 | 15.98 | 16.31 | 15.90 | 16.28 | 15.42 | 1.88% | 133,796 |
| Aug 21, 2025 | 16.07 | 16.07 | 15.87 | 15.98 | 15.14 | -1.05% | 148,140 |
| Aug 20, 2025 | 16.20 | 16.20 | 15.82 | 16.15 | 15.30 | -0.49% | 318,995 |
| Aug 19, 2025 | 16.56 | 16.56 | 16.20 | 16.23 | 15.38 | -1.99% | 185,787 |
| Aug 18, 2025 | 16.75 | 16.75 | 16.37 | 16.56 | 15.69 | -2.30% | 543,675 |
| Aug 15, 2025 | 16.99 | 17.05 | 16.91 | 16.95 | 16.06 | 0.18% | 200,080 |
| Aug 14, 2025 | 16.84 | 16.97 | 16.74 | 16.92 | 16.03 | -3.20% | 173,686 |