YieldMax META Option Income Strategy ETF (FBY)
NYSEARCA: FBY · Real-Time Price · USD
16.26
-0.04 (-0.25%)
At close: Jul 25, 2025, 4:00 PM
16.31
+0.05 (0.31%)
After-hours: Jul 25, 2025, 8:00 PM EDT
FBY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 16.34 | 16.43 | 16.26 | 16.26 | 16.26 | -0.25% | 1,102,402 |
Jul 24, 2025 | 16.30 | 16.39 | 16.29 | 16.30 | 16.30 | 0.43% | 91,757 |
Jul 23, 2025 | 16.11 | 16.26 | 16.10 | 16.23 | 16.23 | 0.93% | 75,710 |
Jul 22, 2025 | 16.26 | 16.26 | 16.04 | 16.08 | 16.08 | -1.17% | 105,607 |
Jul 21, 2025 | 16.07 | 16.29 | 16.07 | 16.27 | 16.27 | 1.31% | 494,777 |
Jul 18, 2025 | 16.04 | 16.06 | 15.84 | 16.06 | 16.06 | 0.37% | 224,012 |
Jul 17, 2025 | 16.12 | 16.12 | 15.92 | 16.00 | 16.00 | -3.09% | 276,716 |
Jul 16, 2025 | 16.80 | 16.80 | 16.46 | 16.51 | 16.01 | -0.84% | 420,931 |
Jul 15, 2025 | 16.96 | 16.96 | 16.65 | 16.65 | 16.15 | -1.19% | 257,283 |
Jul 14, 2025 | 16.81 | 16.98 | 16.80 | 16.85 | 16.34 | 0.24% | 194,956 |
Jul 11, 2025 | 16.95 | 16.95 | 16.62 | 16.81 | 16.30 | -1.00% | 187,898 |
Jul 10, 2025 | 17.05 | 17.08 | 16.82 | 16.98 | 16.47 | -0.29% | 218,174 |
Jul 9, 2025 | 16.85 | 17.07 | 16.85 | 17.03 | 16.52 | 1.31% | 156,392 |
Jul 8, 2025 | 16.77 | 16.81 | 16.69 | 16.81 | 16.30 | 0.54% | 68,855 |
Jul 7, 2025 | 16.69 | 16.89 | 16.67 | 16.72 | 16.21 | 0.06% | 91,400 |
Jul 3, 2025 | 16.91 | 16.91 | 16.65 | 16.71 | 16.20 | 0.54% | 51,850 |
Jul 2, 2025 | 16.69 | 16.75 | 16.60 | 16.62 | 16.12 | -0.60% | 80,256 |
Jul 1, 2025 | 17.00 | 17.00 | 16.62 | 16.72 | 16.21 | -1.53% | 106,268 |
Jun 30, 2025 | 17.03 | 17.13 | 16.95 | 16.98 | 16.47 | 0.24% | 136,290 |
Jun 27, 2025 | 16.84 | 16.94 | 16.79 | 16.94 | 16.43 | 1.13% | 105,197 |
Jun 26, 2025 | 16.58 | 16.80 | 16.58 | 16.75 | 16.24 | 1.33% | 132,958 |
Jun 25, 2025 | 16.60 | 16.62 | 16.51 | 16.53 | 16.03 | -0.42% | 76,907 |
Jun 24, 2025 | 16.45 | 16.60 | 16.45 | 16.60 | 16.10 | 1.41% | 146,195 |
Jun 23, 2025 | 16.10 | 16.39 | 16.02 | 16.37 | 15.88 | 1.87% | 396,664 |
Jun 20, 2025 | 16.40 | 16.44 | 15.97 | 16.07 | 15.58 | -4.46% | 292,070 |
Jun 18, 2025 | 16.87 | 16.93 | 16.82 | 16.82 | 15.78 | -0.18% | 148,658 |
Jun 17, 2025 | 16.87 | 16.96 | 16.82 | 16.85 | 15.81 | -0.12% | 125,542 |
Jun 16, 2025 | 16.81 | 16.97 | 16.76 | 16.87 | 15.83 | 2.00% | 177,819 |
Jun 13, 2025 | 16.62 | 16.74 | 16.49 | 16.54 | 15.52 | -1.31% | 147,878 |
Jun 12, 2025 | 16.73 | 16.77 | 16.60 | 16.76 | 15.73 | 0.18% | 85,248 |
Jun 11, 2025 | 16.92 | 16.99 | 16.71 | 16.73 | 15.70 | -1.01% | 77,779 |
Jun 10, 2025 | 16.87 | 16.90 | 16.68 | 16.90 | 15.86 | 1.02% | 69,266 |
Jun 9, 2025 | 16.80 | 16.91 | 16.72 | 16.73 | 15.70 | - | 82,955 |
Jun 6, 2025 | 16.75 | 16.86 | 16.62 | 16.73 | 15.70 | 1.03% | 441,793 |
Jun 5, 2025 | 16.68 | 16.70 | 16.55 | 16.56 | 15.54 | -0.60% | 60,106 |
Jun 4, 2025 | 16.32 | 16.66 | 16.32 | 16.66 | 15.63 | 2.71% | 73,712 |
Jun 3, 2025 | 16.33 | 16.39 | 16.19 | 16.22 | 15.22 | -0.55% | 116,380 |
Jun 2, 2025 | 15.92 | 16.31 | 15.92 | 16.31 | 15.31 | 2.32% | 159,999 |
May 30, 2025 | 15.82 | 15.97 | 15.68 | 15.94 | 14.96 | 0.44% | 67,076 |
May 29, 2025 | 15.95 | 15.95 | 15.80 | 15.87 | 14.89 | 0.25% | 70,979 |
May 28, 2025 | 15.83 | 15.91 | 15.80 | 15.83 | 14.86 | 0.25% | 74,881 |
May 27, 2025 | 15.62 | 15.79 | 15.59 | 15.79 | 14.82 | 2.20% | 172,181 |
May 23, 2025 | 15.41 | 15.60 | 15.38 | 15.45 | 14.50 | -1.28% | 173,592 |
May 22, 2025 | 15.61 | 15.77 | 15.51 | 15.65 | 14.69 | -3.63% | 102,044 |
May 21, 2025 | 16.17 | 16.46 | 16.12 | 16.24 | 14.64 | -0.18% | 144,017 |
May 20, 2025 | 16.25 | 16.29 | 16.15 | 16.27 | 14.67 | -0.06% | 128,125 |
May 19, 2025 | 16.02 | 16.35 | 16.02 | 16.28 | 14.68 | -0.31% | 229,924 |
May 16, 2025 | 16.28 | 16.33 | 15.97 | 16.33 | 14.73 | - | 119,794 |
May 15, 2025 | 16.63 | 16.67 | 16.27 | 16.33 | 14.73 | -2.33% | 147,880 |
May 14, 2025 | 16.75 | 16.79 | 16.60 | 16.72 | 15.08 | 0.42% | 76,397 |