YieldMax META Option Income Strategy ETF (FBY)
NYSEARCA: FBY · Real-Time Price · USD
16.71
+0.09 (0.54%)
Jul 3, 2025, 1:00 PM - Market closed
FBY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 3, 2025 | 16.91 | 16.91 | 16.65 | 16.71 | 16.71 | 0.54% | 49,643 |
Jul 2, 2025 | 16.69 | 16.75 | 16.60 | 16.62 | 16.62 | -0.60% | 80,256 |
Jul 1, 2025 | 17.00 | 17.00 | 16.62 | 16.72 | 16.72 | -1.53% | 106,268 |
Jun 30, 2025 | 17.03 | 17.13 | 16.95 | 16.98 | 16.98 | 0.24% | 136,290 |
Jun 27, 2025 | 16.84 | 16.94 | 16.79 | 16.94 | 16.94 | 1.13% | 105,197 |
Jun 26, 2025 | 16.58 | 16.80 | 16.58 | 16.75 | 16.75 | 1.33% | 132,958 |
Jun 25, 2025 | 16.60 | 16.62 | 16.51 | 16.53 | 16.53 | -0.42% | 76,907 |
Jun 24, 2025 | 16.45 | 16.60 | 16.45 | 16.60 | 16.60 | 1.41% | 146,195 |
Jun 23, 2025 | 16.10 | 16.39 | 16.02 | 16.37 | 16.37 | 1.87% | 396,664 |
Jun 20, 2025 | 16.40 | 16.44 | 15.97 | 16.07 | 16.07 | -4.46% | 292,070 |
Jun 18, 2025 | 16.87 | 16.93 | 16.82 | 16.82 | 16.28 | -0.18% | 148,658 |
Jun 17, 2025 | 16.87 | 16.96 | 16.82 | 16.85 | 16.31 | -0.12% | 125,542 |
Jun 16, 2025 | 16.81 | 16.97 | 16.76 | 16.87 | 16.33 | 2.00% | 177,819 |
Jun 13, 2025 | 16.62 | 16.74 | 16.49 | 16.54 | 16.01 | -1.31% | 147,878 |
Jun 12, 2025 | 16.73 | 16.77 | 16.60 | 16.76 | 16.22 | 0.18% | 85,248 |
Jun 11, 2025 | 16.92 | 16.99 | 16.71 | 16.73 | 16.19 | -1.01% | 77,779 |
Jun 10, 2025 | 16.87 | 16.90 | 16.68 | 16.90 | 16.35 | 1.02% | 69,266 |
Jun 9, 2025 | 16.80 | 16.91 | 16.72 | 16.73 | 16.19 | - | 82,955 |
Jun 6, 2025 | 16.75 | 16.86 | 16.62 | 16.73 | 16.19 | 1.03% | 441,793 |
Jun 5, 2025 | 16.68 | 16.70 | 16.55 | 16.56 | 16.03 | -0.60% | 60,106 |
Jun 4, 2025 | 16.32 | 16.66 | 16.32 | 16.66 | 16.12 | 2.71% | 73,712 |
Jun 3, 2025 | 16.33 | 16.39 | 16.19 | 16.22 | 15.70 | -0.55% | 116,380 |
Jun 2, 2025 | 15.92 | 16.31 | 15.92 | 16.31 | 15.78 | 2.32% | 159,999 |
May 30, 2025 | 15.82 | 15.97 | 15.68 | 15.94 | 15.43 | 0.44% | 67,076 |
May 29, 2025 | 15.95 | 15.95 | 15.80 | 15.87 | 15.36 | 0.25% | 70,979 |
May 28, 2025 | 15.83 | 15.91 | 15.80 | 15.83 | 15.32 | 0.25% | 74,881 |
May 27, 2025 | 15.62 | 15.79 | 15.59 | 15.79 | 15.28 | 2.20% | 172,181 |
May 23, 2025 | 15.41 | 15.60 | 15.38 | 15.45 | 14.95 | -1.28% | 173,592 |
May 22, 2025 | 15.61 | 15.77 | 15.51 | 15.65 | 15.15 | -3.63% | 102,044 |
May 21, 2025 | 16.17 | 16.46 | 16.12 | 16.24 | 15.10 | -0.18% | 144,017 |
May 20, 2025 | 16.25 | 16.29 | 16.15 | 16.27 | 15.13 | -0.06% | 128,125 |
May 19, 2025 | 16.02 | 16.35 | 16.02 | 16.28 | 15.14 | -0.31% | 229,924 |
May 16, 2025 | 16.28 | 16.33 | 15.97 | 16.33 | 15.19 | - | 119,794 |
May 15, 2025 | 16.63 | 16.67 | 16.27 | 16.33 | 15.19 | -2.33% | 147,880 |
May 14, 2025 | 16.75 | 16.79 | 16.60 | 16.72 | 15.55 | 0.42% | 76,397 |
May 13, 2025 | 16.47 | 16.73 | 16.47 | 16.65 | 15.48 | 1.71% | 75,011 |
May 12, 2025 | 16.11 | 16.40 | 16.10 | 16.37 | 15.22 | 4.94% | 232,962 |
May 9, 2025 | 15.88 | 15.95 | 15.55 | 15.60 | 14.51 | -0.51% | 66,229 |
May 8, 2025 | 15.85 | 15.98 | 15.68 | 15.68 | 14.58 | -0.13% | 60,506 |
May 7, 2025 | 15.52 | 15.72 | 15.42 | 15.70 | 14.60 | 1.68% | 46,260 |
May 6, 2025 | 15.57 | 15.60 | 15.40 | 15.44 | 14.36 | -1.53% | 70,554 |
May 5, 2025 | 15.50 | 15.75 | 15.47 | 15.68 | 14.58 | 0.32% | 72,251 |
May 2, 2025 | 15.45 | 15.72 | 15.40 | 15.63 | 14.53 | 2.09% | 187,540 |
May 1, 2025 | 15.41 | 15.44 | 15.21 | 15.31 | 14.24 | 5.73% | 158,235 |
Apr 30, 2025 | 14.35 | 14.54 | 14.10 | 14.48 | 13.46 | -1.30% | 126,154 |
Apr 29, 2025 | 14.45 | 14.69 | 14.45 | 14.67 | 13.64 | 1.03% | 71,306 |
Apr 28, 2025 | 14.65 | 14.72 | 14.33 | 14.52 | 13.50 | 0.14% | 133,180 |
Apr 25, 2025 | 14.48 | 14.50 | 14.34 | 14.50 | 13.48 | 1.40% | 155,567 |
Apr 24, 2025 | 14.07 | 14.30 | 14.02 | 14.30 | 13.30 | -1.52% | 139,473 |
Apr 23, 2025 | 14.70 | 14.82 | 14.47 | 14.52 | 13.03 | 2.98% | 158,814 |