YieldMax META Option Income Strategy ETF (FBY)
NYSEARCA: FBY · Real-Time Price · USD
16.42
-0.03 (-0.18%)
At close: Sep 8, 2025, 4:00 PM
16.44
+0.02 (0.12%)
After-hours: Sep 8, 2025, 7:23 PM EDT
FBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 16.51 | 16.62 | 16.40 | 16.42 | 16.42 | -0.18% | 117,655 |
| Sep 5, 2025 | 16.33 | 16.45 | 16.28 | 16.45 | 16.45 | 0.92% | 132,226 |
| Sep 4, 2025 | 16.32 | 16.42 | 16.25 | 16.30 | 16.30 | 1.12% | 133,739 |
| Sep 3, 2025 | 16.08 | 16.12 | 16.02 | 16.12 | 16.12 | 0.56% | 73,941 |
| Sep 2, 2025 | 15.80 | 16.03 | 15.76 | 16.03 | 16.03 | -0.31% | 109,199 |
| Aug 29, 2025 | 16.21 | 16.22 | 16.00 | 16.08 | 16.08 | -1.35% | 118,553 |
| Aug 28, 2025 | 16.17 | 16.33 | 16.11 | 16.30 | 16.30 | 0.62% | 80,113 |
| Aug 27, 2025 | 16.31 | 16.31 | 16.13 | 16.20 | 16.20 | -0.67% | 58,709 |
| Aug 26, 2025 | 16.21 | 16.31 | 16.20 | 16.31 | 16.31 | 0.18% | 54,036 |
| Aug 25, 2025 | 16.28 | 16.32 | 16.22 | 16.28 | 16.28 | - | 115,478 |
| Aug 22, 2025 | 15.98 | 16.31 | 15.90 | 16.28 | 16.28 | 1.88% | 133,796 |
| Aug 21, 2025 | 16.07 | 16.07 | 15.87 | 15.98 | 15.98 | -1.05% | 148,140 |
| Aug 20, 2025 | 16.20 | 16.20 | 15.82 | 16.15 | 16.15 | -0.49% | 318,995 |
| Aug 19, 2025 | 16.56 | 16.56 | 16.20 | 16.23 | 16.23 | -1.99% | 185,787 |
| Aug 18, 2025 | 16.75 | 16.75 | 16.37 | 16.56 | 16.56 | -2.30% | 543,675 |
| Aug 15, 2025 | 16.99 | 17.05 | 16.91 | 16.95 | 16.95 | 0.18% | 200,080 |
| Aug 14, 2025 | 16.84 | 16.97 | 16.74 | 16.92 | 16.92 | -3.20% | 173,686 |
| Aug 13, 2025 | 17.59 | 17.64 | 17.45 | 17.48 | 16.86 | -0.63% | 183,143 |
| Aug 12, 2025 | 17.32 | 17.63 | 17.32 | 17.59 | 16.96 | 2.27% | 234,900 |
| Aug 11, 2025 | 17.24 | 17.33 | 17.18 | 17.20 | 16.59 | -0.29% | 159,943 |
| Aug 8, 2025 | 17.14 | 17.25 | 17.05 | 17.25 | 16.64 | 0.82% | 118,507 |
| Aug 7, 2025 | 17.33 | 17.34 | 17.07 | 17.11 | 16.50 | -1.04% | 127,975 |
| Aug 6, 2025 | 17.22 | 17.31 | 17.04 | 17.29 | 16.68 | 1.05% | 125,634 |
| Aug 5, 2025 | 17.37 | 17.46 | 17.09 | 17.11 | 16.50 | -1.38% | 158,256 |
| Aug 4, 2025 | 17.00 | 17.35 | 17.00 | 17.35 | 16.73 | 3.15% | 176,712 |
| Aug 1, 2025 | 17.03 | 17.08 | 16.70 | 16.82 | 16.22 | -2.32% | 140,767 |
| Jul 31, 2025 | 17.27 | 17.45 | 17.22 | 17.22 | 16.61 | 8.03% | 870,873 |
| Jul 30, 2025 | 16.15 | 16.15 | 15.89 | 15.94 | 15.37 | -0.69% | 187,580 |
| Jul 29, 2025 | 16.38 | 16.44 | 16.04 | 16.05 | 15.48 | -2.01% | 126,450 |
| Jul 28, 2025 | 16.30 | 16.50 | 16.29 | 16.38 | 15.80 | 0.74% | 161,245 |
| Jul 25, 2025 | 16.34 | 16.43 | 16.26 | 16.26 | 15.68 | -0.25% | 1,102,402 |
| Jul 24, 2025 | 16.30 | 16.39 | 16.29 | 16.30 | 15.72 | 0.43% | 91,757 |
| Jul 23, 2025 | 16.11 | 16.26 | 16.10 | 16.23 | 15.65 | 0.93% | 75,710 |
| Jul 22, 2025 | 16.26 | 16.26 | 16.04 | 16.08 | 15.51 | -1.17% | 105,607 |
| Jul 21, 2025 | 16.07 | 16.29 | 16.07 | 16.27 | 15.69 | 1.31% | 494,777 |
| Jul 18, 2025 | 16.04 | 16.06 | 15.84 | 16.06 | 15.49 | 0.37% | 224,012 |
| Jul 17, 2025 | 16.12 | 16.12 | 15.92 | 16.00 | 15.43 | -3.09% | 276,716 |
| Jul 16, 2025 | 16.80 | 16.80 | 16.46 | 16.51 | 15.44 | -0.84% | 420,931 |
| Jul 15, 2025 | 16.96 | 16.96 | 16.65 | 16.65 | 15.57 | -1.19% | 257,283 |
| Jul 14, 2025 | 16.81 | 16.98 | 16.80 | 16.85 | 15.76 | 0.24% | 194,956 |
| Jul 11, 2025 | 16.95 | 16.95 | 16.62 | 16.81 | 15.72 | -1.00% | 187,898 |
| Jul 10, 2025 | 17.05 | 17.08 | 16.82 | 16.98 | 15.88 | -0.29% | 218,174 |
| Jul 9, 2025 | 16.85 | 17.07 | 16.85 | 17.03 | 15.93 | 1.31% | 156,392 |
| Jul 8, 2025 | 16.77 | 16.81 | 16.69 | 16.81 | 15.72 | 0.54% | 68,855 |
| Jul 7, 2025 | 16.69 | 16.89 | 16.67 | 16.72 | 15.64 | 0.06% | 91,400 |
| Jul 3, 2025 | 16.91 | 16.91 | 16.65 | 16.71 | 15.63 | 0.54% | 51,850 |
| Jul 2, 2025 | 16.69 | 16.75 | 16.60 | 16.62 | 15.54 | -0.60% | 80,256 |
| Jul 1, 2025 | 17.00 | 17.00 | 16.62 | 16.72 | 15.64 | -1.53% | 106,268 |
| Jun 30, 2025 | 17.03 | 17.13 | 16.95 | 16.98 | 15.88 | 0.24% | 136,290 |
| Jun 27, 2025 | 16.84 | 16.94 | 16.79 | 16.94 | 15.84 | 1.13% | 105,197 |