Skip to main content
YieldMax META Option Income Strategy ETF (FBY)
NYSEARCA: FBY · Real-Time Price · USD
15.60
-0.08 (-0.51%)
At close: May 9, 2025, 4:00 PM
15.60
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT

FBY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202515.8815.9515.5515.6015.60-0.51%66,229
May 8, 202515.8515.9815.6815.6815.68-0.13%60,506
May 7, 202515.5215.7215.4215.7015.701.68%46,260
May 6, 202515.5715.6015.4015.4415.44-1.53%70,554
May 5, 202515.5015.7515.4715.6815.680.32%72,251
May 2, 202515.4515.7215.4015.6315.632.09%187,540
May 1, 202515.4115.4415.2115.3115.315.73%158,235
Apr 30, 202514.3514.5414.1014.4814.48-1.30%126,154
Apr 29, 202514.4514.6914.4514.6714.671.03%71,306
Apr 28, 202514.6514.7214.3314.5214.520.14%133,180
Apr 25, 202514.4814.5014.3414.5014.501.40%155,567
Apr 24, 202514.0714.3014.0214.3014.30-1.52%139,473
Apr 23, 202514.7014.8214.4714.5214.012.98%158,814
Apr 22, 202513.8214.2513.7314.1013.602.77%91,960
Apr 21, 202513.9013.9313.5613.7213.24-2.49%549,342
Apr 17, 202514.1214.2213.9814.0713.58-0.21%39,397
Apr 16, 202514.3114.3713.9014.1013.60-3.56%91,836
Apr 15, 202514.9315.0514.5014.6214.11-1.81%72,387
Apr 14, 202515.4115.4314.8014.8914.37-1.39%188,132
Apr 11, 202514.9615.1714.7215.1014.570.13%117,632
Apr 10, 202515.7315.8514.8815.0814.55-5.10%86,274
Apr 9, 202514.3915.9714.2915.8915.3310.12%149,317
Apr 8, 202515.0315.2114.2814.4313.92-0.48%132,242
Apr 7, 202513.7715.0413.6714.5013.991.97%170,601
Apr 4, 202514.2614.6214.0214.2213.72-5.39%305,836
Apr 3, 202515.4415.5914.9715.0314.50-8.63%201,740
Apr 2, 202516.1416.6216.1416.4515.87-0.30%69,860
Apr 1, 202516.1116.5816.1116.5015.921.98%70,704
Mar 31, 202515.8616.2315.5716.1815.61-0.12%128,015
Mar 28, 202516.7716.8516.1616.2015.63-3.97%217,233
Mar 27, 202516.8617.1316.7716.8716.28-4.26%84,161
Mar 26, 202517.9517.9517.4617.6216.46-1.62%99,378
Mar 25, 202517.9418.0317.8517.9116.731.02%155,429
Mar 24, 202517.7317.8417.6517.7316.572.25%259,081
Mar 21, 202517.0617.3716.9717.3416.201.40%92,347
Mar 20, 202517.0417.6317.0017.1015.980.23%90,935
Mar 19, 202517.0017.2616.7517.0615.940.29%116,970
Mar 18, 202517.4017.4016.7617.0115.89-3.19%50,729
Mar 17, 202517.6217.6917.3817.5716.42-0.28%61,331
Mar 14, 202517.2517.6217.2517.6216.463.04%77,184
Mar 13, 202517.9217.9216.9617.1015.98-4.42%76,371
Mar 12, 202518.0018.1117.5817.8916.722.64%54,142
Mar 11, 202517.1117.6517.1117.4316.290.98%87,658
Mar 10, 202517.5117.5516.9217.2616.13-3.84%156,442
Mar 7, 202517.9618.1717.2817.9516.77-1.64%160,471
Mar 6, 202518.5518.6217.8718.2517.05-2.72%102,520
Mar 5, 202518.3418.8118.2718.7617.532.35%82,386
Mar 4, 202518.4018.5717.8518.3317.13-1.82%229,034
Mar 3, 202519.0619.2718.5618.6717.44-1.69%118,506
Feb 28, 202518.7519.0318.4618.9917.741.12%164,408