YieldMax META Option Income Strategy ETF (FBY)
NYSEARCA: FBY · Real-Time Price · USD
10.78
+0.03 (0.28%)
At close: Apr 10, 2026, 4:00 PM EDT
10.76
-0.02 (-0.19%)
After-hours: Apr 10, 2026, 8:00 PM EDT
FBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 10.85 | 10.87 | 10.68 | 10.78 | 10.78 | 0.28% | 149,039 |
| Apr 9, 2026 | 10.70 | 10.88 | 10.69 | 10.75 | 10.75 | 1.13% | 115,594 |
| Apr 8, 2026 | 10.47 | 10.86 | 10.38 | 10.63 | 10.56 | 4.83% | 203,637 |
| Apr 7, 2026 | 10.09 | 10.14 | 9.98 | 10.14 | 10.07 | 0.50% | 60,669 |
| Apr 6, 2026 | 10.14 | 10.23 | 10.09 | 10.09 | 10.02 | -0.39% | 133,505 |
| Apr 2, 2026 | 9.97 | 10.13 | 9.90 | 10.13 | 10.06 | -0.59% | 279,943 |
| Apr 1, 2026 | 10.19 | 10.38 | 10.14 | 10.19 | 10.06 | 0.99% | 100,146 |
| Mar 31, 2026 | 9.81 | 10.11 | 9.79 | 10.09 | 9.96 | 4.34% | 91,081 |
| Mar 30, 2026 | 9.62 | 9.69 | 9.54 | 9.67 | 9.54 | 2.22% | 130,577 |
| Mar 27, 2026 | 9.71 | 9.76 | 9.40 | 9.46 | 9.34 | -3.96% | 175,864 |
| Mar 26, 2026 | 10.45 | 10.45 | 9.78 | 9.85 | 9.72 | -8.12% | 203,985 |
| Mar 25, 2026 | 10.76 | 10.85 | 10.71 | 10.72 | 10.51 | 0.19% | 84,702 |
| Mar 24, 2026 | 10.80 | 10.80 | 10.67 | 10.70 | 10.49 | -1.47% | 51,993 |
| Mar 23, 2026 | 10.84 | 10.92 | 10.79 | 10.86 | 10.65 | 1.40% | 110,219 |
| Mar 20, 2026 | 10.88 | 10.88 | 10.59 | 10.71 | 10.50 | -2.01% | 145,059 |
| Mar 19, 2026 | 11.02 | 11.02 | 10.84 | 10.93 | 10.72 | -1.97% | 124,727 |
| Mar 18, 2026 | 11.17 | 11.24 | 11.12 | 11.15 | 10.86 | -0.71% | 78,134 |
| Mar 17, 2026 | 11.32 | 11.45 | 11.23 | 11.23 | 10.94 | -0.80% | 107,393 |
| Mar 16, 2026 | 11.35 | 11.41 | 11.24 | 11.32 | 11.03 | 2.44% | 54,325 |
| Mar 13, 2026 | 11.26 | 11.30 | 10.99 | 11.05 | 10.76 | -3.62% | 168,405 |
| Mar 12, 2026 | 11.64 | 11.64 | 11.45 | 11.47 | 11.17 | -2.51% | 44,333 |
| Mar 11, 2026 | 11.78 | 11.81 | 11.68 | 11.76 | 11.38 | 0.43% | 39,692 |
| Mar 10, 2026 | 11.70 | 11.81 | 11.67 | 11.71 | 11.33 | 0.52% | 128,986 |
| Mar 9, 2026 | 11.45 | 11.65 | 11.31 | 11.65 | 11.28 | 0.69% | 129,237 |
| Mar 6, 2026 | 11.60 | 11.65 | 11.43 | 11.57 | 11.20 | -1.87% | 149,114 |
| Mar 5, 2026 | 11.78 | 11.85 | 11.64 | 11.79 | 11.41 | -0.84% | 111,113 |
| Mar 4, 2026 | 11.77 | 11.96 | 11.77 | 11.89 | 11.43 | 1.36% | 85,871 |
| Mar 3, 2026 | 11.62 | 11.80 | 11.51 | 11.73 | 11.28 | 0.09% | 128,247 |
| Mar 2, 2026 | 11.45 | 11.78 | 11.45 | 11.72 | 11.27 | 0.95% | 184,281 |
| Feb 27, 2026 | 11.62 | 11.66 | 11.49 | 11.61 | 11.17 | -1.36% | 1,475,669 |
| Feb 26, 2026 | 11.64 | 11.79 | 11.63 | 11.77 | 11.32 | 0.17% | 149,116 |
| Feb 25, 2026 | 11.59 | 11.77 | 11.59 | 11.75 | 11.23 | 1.86% | 174,239 |
| Feb 24, 2026 | 11.42 | 11.56 | 11.38 | 11.54 | 11.03 | 0.39% | 87,608 |
| Feb 23, 2026 | 11.70 | 11.77 | 11.48 | 11.49 | 10.99 | -2.17% | 507,335 |
| Feb 20, 2026 | 11.54 | 11.82 | 11.54 | 11.75 | 11.23 | 1.34% | 130,924 |
| Feb 19, 2026 | 11.51 | 11.62 | 11.51 | 11.59 | 11.08 | -0.77% | 151,685 |
| Feb 18, 2026 | 11.46 | 11.68 | 11.42 | 11.68 | 11.09 | 0.95% | 96,293 |
| Feb 17, 2026 | 11.54 | 11.63 | 11.42 | 11.57 | 10.99 | -0.11% | 142,698 |
| Feb 13, 2026 | 11.65 | 11.78 | 11.50 | 11.58 | 11.00 | -1.51% | 96,103 |
| Feb 12, 2026 | 12.10 | 12.17 | 11.66 | 11.76 | 11.17 | -3.13% | 136,862 |
| Feb 11, 2026 | 12.23 | 12.27 | 11.96 | 12.14 | 11.45 | -0.08% | 108,525 |
| Feb 10, 2026 | 12.31 | 12.31 | 12.15 | 12.15 | 11.46 | -1.22% | 101,889 |
| Feb 9, 2026 | 12.05 | 12.32 | 11.96 | 12.30 | 11.60 | 2.50% | 169,789 |
| Feb 6, 2026 | 12.06 | 12.13 | 11.74 | 12.00 | 11.32 | -0.91% | 234,712 |
| Feb 5, 2026 | 11.94 | 12.28 | 11.86 | 12.11 | 11.42 | -1.62% | 211,087 |
| Feb 4, 2026 | 12.65 | 12.65 | 12.31 | 12.31 | 11.38 | -3.53% | 462,548 |
| Feb 3, 2026 | 13.00 | 13.15 | 12.65 | 12.76 | 11.80 | -1.69% | 188,602 |
| Feb 2, 2026 | 13.11 | 13.24 | 12.96 | 12.98 | 12.00 | -1.37% | 127,938 |
| Jan 30, 2026 | 13.20 | 13.38 | 13.13 | 13.16 | 12.17 | -2.37% | 174,798 |
| Jan 29, 2026 | 13.27 | 13.56 | 13.06 | 13.48 | 12.46 | 8.01% | 355,968 |