Skip to main content
YieldMax META Option Income Strategy ETF (FBY)
NYSEARCA: FBY · Real-Time Price · USD
18.57
-0.14 (-0.75%)
Nov 22, 2024, 4:00 PM EST - Market closed

FBY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202418.6518.6618.4218.5718.57-0.75%146,713
Nov 21, 202418.7518.7518.2718.7118.71-0.11%101,886
Nov 20, 202418.6618.7418.4018.7318.730.64%69,880
Nov 19, 202418.3518.6118.2818.6118.611.09%79,621
Nov 18, 202418.3918.5618.2518.4118.410.11%259,266
Nov 15, 202418.9218.9218.3018.3918.39-3.82%221,525
Nov 14, 202419.1119.1518.9219.1219.12-0.16%72,913
Nov 13, 202419.2019.2818.9819.1519.15-0.52%171,941
Nov 12, 202419.2819.5619.1119.2519.250.21%175,136
Nov 11, 202419.2219.2418.9719.2119.21-0.72%226,707
Nov 8, 202419.3019.4019.1819.3519.35-0.31%219,071
Nov 7, 202418.9719.4318.9019.4119.41-0.97%180,402
Nov 6, 202419.3319.6519.0219.6018.79-551,785
Nov 5, 202419.4419.6519.4319.6018.791.98%119,860
Nov 4, 202419.3119.4519.1019.2218.43-0.77%169,679
Nov 1, 202419.3019.5519.2419.3718.57-1.17%105,859
Oct 31, 202419.5019.8319.2119.6018.79-0.25%316,279
Oct 30, 202419.8019.8219.5419.6518.84-0.10%131,721
Oct 29, 202419.3219.6719.2519.6718.861.86%100,223
Oct 28, 202419.4719.4719.2019.3118.510.63%89,297
Oct 25, 202419.2919.3419.1319.1918.400.79%75,051
Oct 24, 202419.1619.1618.8619.0418.250.05%80,050
Oct 23, 202419.4319.4618.8819.0318.25-1.91%91,289
Oct 22, 202419.2519.4419.1619.4018.600.67%67,667
Oct 21, 202419.3819.3819.0619.2718.480.05%144,032
Oct 18, 202419.4319.4319.2319.2618.47-0.10%60,205
Oct 17, 202419.4019.4019.1919.2818.480.10%65,674
Oct 16, 202419.3219.3719.1419.2618.47-1.48%152,239
Oct 15, 202419.7419.7419.3519.5518.74-0.66%85,229
Oct 14, 202419.7219.8019.6119.6818.870.46%93,816
Oct 11, 202419.4519.6319.3519.5918.781.03%129,449
Oct 10, 202419.5519.5719.3419.3918.59-5.32%103,915
Oct 9, 202420.6520.6520.2220.4818.74-0.10%228,026
Oct 8, 202420.5520.5520.3420.5018.761.08%90,637
Oct 7, 202420.5520.7220.2420.2818.56-1.31%152,022
Oct 4, 202420.3520.5720.1320.5518.811.38%109,667
Oct 3, 202419.9820.2719.9620.2718.551.00%62,903
Oct 2, 202420.2120.2119.9020.0718.37-0.20%78,928
Oct 1, 202420.1020.2319.9520.1118.400.90%96,380
Sep 30, 202419.7820.0419.7519.9318.240.71%126,058
Sep 27, 202419.8719.9019.7019.7918.110.30%35,281
Sep 26, 202419.9419.9419.6019.7318.060.05%52,233
Sep 25, 202419.5919.9019.5919.7218.050.87%50,775
Sep 24, 202419.5719.6419.3119.5517.89-0.05%64,832
Sep 23, 202419.6819.8319.5519.5617.900.46%157,091
Sep 20, 202419.4919.5919.3519.4717.820.10%102,568
Sep 19, 202419.3519.4919.3019.4517.801.67%74,092
Sep 18, 202419.1519.2219.0219.1317.510.53%45,389
Sep 17, 202419.0419.1518.9519.0317.420.37%64,484
Sep 16, 202418.7518.9918.5618.9617.351.39%67,321
Sep 13, 202418.6318.7918.4818.7017.110.21%45,972
Sep 12, 202418.3518.6818.3518.6617.082.19%67,407
Sep 11, 202418.0318.3017.7518.2616.711.44%59,576
Sep 10, 202418.0618.3317.8518.0016.470.11%78,482
Sep 9, 202418.0618.1817.9117.9816.460.62%65,663
Sep 6, 202418.5818.5817.7717.8716.35-4.90%81,729
Sep 5, 202418.7518.9018.7018.7916.700.48%113,981
Sep 4, 202418.5218.8218.4318.7016.620.27%129,803
Sep 3, 202419.0619.1018.6018.6516.57-2.00%93,471
Aug 30, 202418.8119.0418.8119.0316.911.12%54,918
Aug 29, 202418.8019.1118.7718.8216.720.48%63,090
Aug 28, 202418.8618.8718.6318.7316.64-0.43%71,577
Aug 27, 202418.8618.9918.7118.8116.71-0.05%58,611
Aug 26, 202419.0319.0618.7018.8216.72-1.10%79,654
Aug 23, 202419.2419.3418.9719.0316.91-0.26%47,796
Aug 22, 202419.1519.3719.0319.0816.95-0.42%60,018
Aug 21, 202418.9819.2818.9819.1617.031.22%65,689
Aug 20, 202419.0519.0518.9118.9316.82-0.16%51,436
Aug 19, 202418.9419.0218.7918.9616.850.42%307,243
Aug 16, 202418.9018.9918.8818.8816.78-0.42%146,655
Aug 15, 202419.0019.0018.8418.9616.850.80%71,944
Aug 14, 202418.9318.9318.7718.8116.710.21%65,962
Aug 13, 202418.6018.8418.5518.7716.681.68%80,559
Aug 12, 202418.5018.5218.3518.4616.400.05%62,631
Aug 9, 202418.4318.4718.3418.4516.390.60%110,381
Aug 8, 202418.0918.3918.0818.3416.302.57%104,744
Aug 7, 202418.2118.3117.8517.8815.89-4.94%82,392
Aug 6, 202418.2118.9818.2118.8116.003.58%170,721
Aug 5, 202417.0318.4416.9618.1615.45-2.00%104,672
Aug 2, 202418.6118.8918.0918.5315.77-1.33%112,241
Aug 1, 202418.9419.2718.5818.7815.985.98%227,909
Jul 31, 202417.6117.8017.4817.7215.082.37%82,827
Jul 30, 202417.5117.5917.1617.3114.73-0.75%83,791
Jul 29, 202417.5617.6317.3917.4414.840.46%121,275
Jul 26, 202417.2017.4917.1417.3614.772.78%57,845
Jul 25, 202417.2717.2716.5516.8914.37-1.97%123,231
Jul 24, 202417.6317.7217.1917.2314.66-4.22%82,637
Jul 23, 202418.0218.1517.9817.9915.310.28%49,249
Jul 22, 202417.9018.0317.8717.9415.261.64%62,959
Jul 19, 202417.6417.8417.6017.6515.020.28%145,441
Jul 18, 202417.4917.7117.2317.6014.982.86%118,853
Jul 17, 202417.7717.7717.0417.1114.56-5.47%221,852
Jul 16, 202418.4318.5318.0018.1015.40-1.42%138,126
Jul 15, 202418.4318.5918.2818.3615.620.05%142,309
Jul 12, 202418.4318.6418.2818.3515.61-2.81%180,381
Jul 11, 202419.6919.6918.7018.8816.06-3.92%179,161
Jul 10, 202419.5219.7219.4219.6516.720.92%95,626
Jul 9, 202419.4819.6719.4019.4716.570.31%114,212
Jul 8, 202419.7519.7519.3019.4116.52-1.47%127,179
Jul 5, 202419.1019.7019.0519.7016.760.05%135,109