YieldMax META Option Income Strategy ETF (FBY)
NYSEARCA: FBY · Real-Time Price · USD
10.71
-0.22 (-2.01%)
At close: Mar 20, 2026, 4:00 PM EDT
10.59
-0.12 (-1.12%)
Pre-market: Mar 23, 2026, 8:03 AM EDT
FBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 10.88 | 10.88 | 10.59 | 10.71 | 10.71 | -2.01% | 144,759 |
| Mar 19, 2026 | 11.02 | 11.02 | 10.84 | 10.93 | 10.93 | -1.97% | 124,196 |
| Mar 18, 2026 | 11.17 | 11.24 | 11.12 | 11.15 | 11.08 | -0.71% | 78,134 |
| Mar 17, 2026 | 11.32 | 11.45 | 11.23 | 11.23 | 11.16 | -0.80% | 107,393 |
| Mar 16, 2026 | 11.35 | 11.41 | 11.24 | 11.32 | 11.25 | 2.44% | 54,325 |
| Mar 13, 2026 | 11.26 | 11.30 | 10.99 | 11.05 | 10.98 | -3.62% | 168,405 |
| Mar 12, 2026 | 11.64 | 11.64 | 11.45 | 11.47 | 11.39 | -2.51% | 44,333 |
| Mar 11, 2026 | 11.78 | 11.81 | 11.68 | 11.76 | 11.61 | 0.43% | 39,692 |
| Mar 10, 2026 | 11.70 | 11.81 | 11.67 | 11.71 | 11.56 | 0.52% | 128,986 |
| Mar 9, 2026 | 11.45 | 11.65 | 11.31 | 11.65 | 11.50 | 0.69% | 129,237 |
| Mar 6, 2026 | 11.60 | 11.65 | 11.43 | 11.57 | 11.42 | -1.87% | 149,114 |
| Mar 5, 2026 | 11.78 | 11.85 | 11.64 | 11.79 | 11.64 | -0.84% | 111,113 |
| Mar 4, 2026 | 11.77 | 11.96 | 11.77 | 11.89 | 11.66 | 1.36% | 85,871 |
| Mar 3, 2026 | 11.62 | 11.80 | 11.51 | 11.73 | 11.50 | 0.09% | 128,247 |
| Mar 2, 2026 | 11.45 | 11.78 | 11.45 | 11.72 | 11.49 | 0.95% | 184,281 |
| Feb 27, 2026 | 11.62 | 11.66 | 11.49 | 11.61 | 11.39 | -1.36% | 1,475,669 |
| Feb 26, 2026 | 11.64 | 11.79 | 11.63 | 11.77 | 11.54 | 0.17% | 149,116 |
| Feb 25, 2026 | 11.59 | 11.77 | 11.59 | 11.75 | 11.46 | 1.86% | 174,239 |
| Feb 24, 2026 | 11.42 | 11.56 | 11.38 | 11.54 | 11.25 | 0.39% | 87,608 |
| Feb 23, 2026 | 11.70 | 11.77 | 11.48 | 11.49 | 11.20 | -2.17% | 507,335 |
| Feb 20, 2026 | 11.54 | 11.82 | 11.54 | 11.75 | 11.45 | 1.34% | 130,924 |
| Feb 19, 2026 | 11.51 | 11.62 | 11.51 | 11.59 | 11.30 | -0.77% | 151,685 |
| Feb 18, 2026 | 11.46 | 11.68 | 11.42 | 11.68 | 11.31 | 0.95% | 96,293 |
| Feb 17, 2026 | 11.54 | 11.63 | 11.42 | 11.57 | 11.20 | -0.11% | 142,698 |
| Feb 13, 2026 | 11.65 | 11.78 | 11.50 | 11.58 | 11.22 | -1.51% | 96,103 |
| Feb 12, 2026 | 12.10 | 12.17 | 11.66 | 11.76 | 11.39 | -3.13% | 136,862 |
| Feb 11, 2026 | 12.23 | 12.27 | 11.96 | 12.14 | 11.68 | -0.08% | 108,525 |
| Feb 10, 2026 | 12.31 | 12.31 | 12.15 | 12.15 | 11.69 | -1.22% | 101,889 |
| Feb 9, 2026 | 12.05 | 12.32 | 11.96 | 12.30 | 11.83 | 2.50% | 169,789 |
| Feb 6, 2026 | 12.06 | 12.13 | 11.74 | 12.00 | 11.55 | -0.91% | 234,712 |
| Feb 5, 2026 | 11.94 | 12.28 | 11.86 | 12.11 | 11.65 | -1.62% | 211,087 |
| Feb 4, 2026 | 12.65 | 12.65 | 12.31 | 12.31 | 11.61 | -3.53% | 462,548 |
| Feb 3, 2026 | 13.00 | 13.15 | 12.65 | 12.76 | 12.03 | -1.69% | 188,602 |
| Feb 2, 2026 | 13.11 | 13.24 | 12.96 | 12.98 | 12.24 | -1.37% | 127,938 |
| Jan 30, 2026 | 13.20 | 13.38 | 13.13 | 13.16 | 12.41 | -2.37% | 174,798 |
| Jan 29, 2026 | 13.27 | 13.56 | 13.06 | 13.48 | 12.71 | 8.01% | 355,968 |
| Jan 28, 2026 | 12.59 | 12.62 | 12.47 | 12.48 | 11.71 | -0.40% | 149,418 |
| Jan 27, 2026 | 12.60 | 12.61 | 12.45 | 12.53 | 11.75 | 0.08% | 66,320 |
| Jan 26, 2026 | 12.40 | 12.58 | 12.39 | 12.52 | 11.74 | 1.79% | 113,546 |
| Jan 23, 2026 | 12.08 | 12.44 | 12.08 | 12.30 | 11.54 | 1.40% | 102,936 |
| Jan 22, 2026 | 11.88 | 12.15 | 11.88 | 12.13 | 11.38 | 3.50% | 77,317 |
| Jan 21, 2026 | 11.57 | 11.78 | 11.47 | 11.72 | 10.95 | 1.47% | 133,149 |
| Jan 20, 2026 | 11.56 | 11.64 | 11.46 | 11.55 | 10.79 | -2.12% | 309,059 |
| Jan 16, 2026 | 11.86 | 11.92 | 11.79 | 11.80 | 11.03 | -0.17% | 141,733 |
| Jan 15, 2026 | 11.75 | 11.85 | 11.68 | 11.82 | 11.04 | 0.60% | 132,950 |
| Jan 14, 2026 | 11.98 | 11.98 | 11.75 | 11.75 | 10.92 | -2.49% | 135,419 |
| Jan 13, 2026 | 12.19 | 12.19 | 11.92 | 12.05 | 11.20 | -1.23% | 131,010 |
| Jan 12, 2026 | 12.32 | 12.37 | 12.20 | 12.20 | 11.34 | -1.53% | 133,015 |
| Jan 9, 2026 | 12.28 | 12.40 | 12.23 | 12.39 | 11.52 | 0.94% | 152,272 |
| Jan 8, 2026 | 12.30 | 12.30 | 12.11 | 12.28 | 11.41 | -1.09% | 78,278 |