YieldMax META Option Income Strategy ETF (FBY)
NYSEARCA: FBY · Real-Time Price · USD
16.22
-0.65 (-3.85%)
Mar 28, 2025, 3:59 PM EDT - Market closed
FBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 16.77 | 16.85 | 16.19 | 16.21 | - | -3.91% | 198,580 |
| Mar 27, 2025 | 16.86 | 17.13 | 16.77 | 16.87 | 16.87 | -4.26% | 84,161 |
| Mar 26, 2025 | 17.95 | 17.95 | 17.46 | 17.62 | 17.06 | -1.62% | 99,378 |
| Mar 25, 2025 | 17.94 | 18.03 | 17.85 | 17.91 | 17.34 | 1.02% | 155,429 |
| Mar 24, 2025 | 17.73 | 17.84 | 17.65 | 17.73 | 17.17 | 2.25% | 259,081 |
| Mar 21, 2025 | 17.06 | 17.37 | 16.97 | 17.34 | 16.79 | 1.40% | 92,347 |
| Mar 20, 2025 | 17.04 | 17.63 | 17.00 | 17.10 | 16.56 | 0.23% | 90,935 |
| Mar 19, 2025 | 17.00 | 17.26 | 16.75 | 17.06 | 16.52 | 0.29% | 116,970 |
| Mar 18, 2025 | 17.40 | 17.40 | 16.76 | 17.01 | 16.47 | -3.19% | 50,729 |
| Mar 17, 2025 | 17.62 | 17.69 | 17.38 | 17.57 | 17.02 | -0.28% | 61,331 |
| Mar 14, 2025 | 17.25 | 17.62 | 17.25 | 17.62 | 17.06 | 3.04% | 77,184 |
| Mar 13, 2025 | 17.92 | 17.92 | 16.96 | 17.10 | 16.56 | -4.42% | 76,371 |
| Mar 12, 2025 | 18.00 | 18.11 | 17.58 | 17.89 | 17.33 | 2.64% | 54,142 |
| Mar 11, 2025 | 17.11 | 17.65 | 17.11 | 17.43 | 16.88 | 0.98% | 87,658 |
| Mar 10, 2025 | 17.51 | 17.55 | 16.92 | 17.26 | 16.71 | -3.84% | 156,442 |
| Mar 7, 2025 | 17.96 | 18.17 | 17.28 | 17.95 | 17.38 | -1.64% | 160,471 |
| Mar 6, 2025 | 18.55 | 18.62 | 17.87 | 18.25 | 17.67 | -2.72% | 102,520 |
| Mar 5, 2025 | 18.34 | 18.81 | 18.27 | 18.76 | 18.17 | 2.35% | 82,386 |
| Mar 4, 2025 | 18.40 | 18.57 | 17.85 | 18.33 | 17.75 | -1.82% | 229,034 |
| Mar 3, 2025 | 19.06 | 19.27 | 18.56 | 18.67 | 18.08 | -1.69% | 118,506 |
| Feb 28, 2025 | 18.75 | 19.03 | 18.46 | 18.99 | 18.39 | 1.12% | 164,408 |
| Feb 27, 2025 | 19.35 | 19.46 | 18.73 | 18.78 | 18.19 | -4.43% | 155,651 |
| Feb 26, 2025 | 19.25 | 19.85 | 19.20 | 19.65 | 18.56 | 2.61% | 209,326 |
| Feb 25, 2025 | 19.44 | 19.44 | 18.80 | 19.15 | 18.09 | -1.39% | 254,606 |
| Feb 24, 2025 | 20.00 | 20.00 | 19.32 | 19.42 | 18.34 | -2.17% | 686,986 |
| Feb 21, 2025 | 20.27 | 20.38 | 19.85 | 19.85 | 18.75 | -1.49% | 180,024 |
| Feb 20, 2025 | 20.25 | 20.42 | 20.13 | 20.15 | 19.03 | -1.23% | 100,647 |
| Feb 19, 2025 | 20.50 | 20.50 | 20.16 | 20.40 | 19.27 | -1.59% | 152,361 |
| Feb 18, 2025 | 21.25 | 21.25 | 20.43 | 20.73 | 19.58 | -2.22% | 278,411 |
| Feb 14, 2025 | 21.10 | 21.24 | 21.05 | 21.20 | 20.02 | 0.57% | 104,874 |
| Feb 13, 2025 | 20.95 | 21.08 | 20.85 | 21.08 | 19.91 | 0.48% | 90,200 |
| Feb 12, 2025 | 20.77 | 20.99 | 20.64 | 20.98 | 19.81 | 0.67% | 86,298 |
| Feb 11, 2025 | 20.70 | 20.90 | 20.63 | 20.84 | 19.68 | 0.34% | 106,409 |
| Feb 10, 2025 | 20.75 | 20.80 | 20.62 | 20.77 | 19.62 | 0.39% | 96,778 |
| Feb 7, 2025 | 20.67 | 20.85 | 20.59 | 20.69 | 19.54 | 0.78% | 89,521 |
| Feb 6, 2025 | 20.47 | 20.71 | 20.35 | 20.53 | 19.39 | 0.64% | 99,225 |
| Feb 5, 2025 | 20.33 | 20.61 | 20.24 | 20.40 | 19.27 | 0.25% | 89,824 |
| Feb 4, 2025 | 20.25 | 20.43 | 20.01 | 20.35 | 19.22 | 0.94% | 110,046 |
| Feb 3, 2025 | 19.44 | 20.30 | 19.44 | 20.16 | 19.04 | 1.56% | 182,026 |
| Jan 31, 2025 | 20.02 | 20.33 | 19.78 | 19.85 | 18.75 | -0.60% | 183,871 |
| Jan 30, 2025 | 20.33 | 20.41 | 19.78 | 19.97 | 18.86 | -2.59% | 292,801 |
| Jan 29, 2025 | 20.45 | 20.55 | 20.19 | 20.50 | 18.76 | 0.39% | 171,272 |
| Jan 28, 2025 | 20.15 | 20.59 | 20.10 | 20.42 | 18.69 | 1.59% | 116,544 |
| Jan 27, 2025 | 19.20 | 20.15 | 19.20 | 20.10 | 18.39 | 2.24% | 192,871 |
| Jan 24, 2025 | 19.55 | 19.84 | 19.55 | 19.66 | 17.99 | 0.31% | 146,105 |
| Jan 23, 2025 | 19.48 | 19.60 | 19.32 | 19.60 | 17.94 | 1.19% | 77,942 |
| Jan 22, 2025 | 19.27 | 19.55 | 19.27 | 19.37 | 17.73 | 1.25% | 90,514 |
| Jan 21, 2025 | 19.25 | 19.26 | 19.00 | 19.13 | 17.51 | 0.26% | 295,491 |
| Jan 17, 2025 | 19.25 | 19.25 | 18.84 | 19.08 | 17.46 | 0.42% | 76,925 |
| Jan 16, 2025 | 19.01 | 19.09 | 18.91 | 19.00 | 17.39 | -0.68% | 37,175 |