YieldMax META Option Income Strategy ETF (FBY)
NYSEARCA: FBY · Real-Time Price · USD
12.29
-0.02 (-0.16%)
Nov 20, 2025, 11:29 AM EST - Market open
FBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 12.42 | 12.44 | 12.30 | 12.35 | - | 0.32% | 2,519 |
| Nov 19, 2025 | 12.39 | 12.40 | 12.15 | 12.31 | 12.22 | -1.20% | 199,100 |
| Nov 18, 2025 | 12.35 | 12.55 | 12.19 | 12.46 | 12.37 | -0.40% | 260,749 |
| Nov 17, 2025 | 12.63 | 12.68 | 12.41 | 12.51 | 12.42 | -1.03% | 185,269 |
| Nov 14, 2025 | 12.48 | 12.73 | 12.37 | 12.64 | 12.55 | 0.08% | 284,561 |
| Nov 13, 2025 | 12.70 | 12.77 | 12.51 | 12.63 | 12.54 | -0.71% | 222,473 |
| Nov 12, 2025 | 13.06 | 13.06 | 12.69 | 12.72 | 12.53 | -2.38% | 208,176 |
| Nov 11, 2025 | 13.05 | 13.05 | 12.89 | 13.03 | 12.84 | -0.38% | 217,637 |
| Nov 10, 2025 | 13.05 | 13.12 | 12.94 | 13.08 | 12.89 | 1.08% | 340,539 |
| Nov 7, 2025 | 12.85 | 12.94 | 12.53 | 12.94 | 12.75 | 0.23% | 293,061 |
| Nov 6, 2025 | 13.22 | 13.22 | 12.87 | 12.91 | 12.72 | -3.22% | 224,735 |
| Nov 5, 2025 | 13.23 | 13.43 | 13.14 | 13.34 | 13.02 | 1.44% | 217,026 |
| Nov 4, 2025 | 13.28 | 13.42 | 13.14 | 13.15 | 12.83 | -1.57% | 216,455 |
| Nov 3, 2025 | 13.69 | 13.73 | 13.33 | 13.36 | 13.03 | -1.69% | 343,328 |
| Oct 31, 2025 | 14.00 | 14.00 | 13.51 | 13.59 | 13.26 | -2.09% | 511,621 |
| Oct 30, 2025 | 14.03 | 14.14 | 13.61 | 13.88 | 13.54 | -10.85% | 870,125 |
| Oct 29, 2025 | 15.63 | 15.69 | 15.39 | 15.57 | 15.04 | 0.32% | 267,799 |
| Oct 28, 2025 | 15.55 | 15.65 | 15.46 | 15.52 | 14.99 | 0.06% | 84,099 |
| Oct 27, 2025 | 15.48 | 15.61 | 15.48 | 15.51 | 14.98 | 1.31% | 125,116 |
| Oct 24, 2025 | 15.30 | 15.33 | 15.23 | 15.31 | 14.79 | 0.46% | 97,805 |
| Oct 23, 2025 | 15.25 | 15.35 | 15.22 | 15.24 | 14.72 | -0.78% | 55,400 |
| Oct 22, 2025 | 15.34 | 15.44 | 15.18 | 15.36 | 14.70 | 0.20% | 126,434 |
| Oct 21, 2025 | 15.37 | 15.40 | 15.29 | 15.33 | 14.67 | 0.07% | 107,364 |
| Oct 20, 2025 | 15.14 | 15.35 | 15.14 | 15.32 | 14.66 | 1.32% | 595,496 |
| Oct 17, 2025 | 14.94 | 15.12 | 14.92 | 15.12 | 14.47 | 0.67% | 154,968 |
| Oct 16, 2025 | 15.10 | 15.21 | 14.86 | 15.02 | 14.38 | -1.12% | 91,870 |
| Oct 15, 2025 | 15.15 | 15.28 | 15.05 | 15.19 | 14.45 | 1.20% | 91,811 |
| Oct 14, 2025 | 14.96 | 15.13 | 14.85 | 15.01 | 14.28 | -0.86% | 114,566 |
| Oct 13, 2025 | 15.11 | 15.18 | 14.99 | 15.14 | 14.40 | 1.41% | 141,322 |
| Oct 10, 2025 | 15.40 | 15.43 | 14.89 | 14.93 | 14.20 | -3.18% | 385,930 |
| Oct 9, 2025 | 15.19 | 15.42 | 15.06 | 15.42 | 14.67 | - | 381,084 |
| Oct 8, 2025 | 15.37 | 15.46 | 15.24 | 15.42 | 14.38 | 0.59% | 164,466 |
| Oct 7, 2025 | 15.39 | 15.41 | 15.19 | 15.33 | 14.29 | -0.33% | 195,471 |
| Oct 6, 2025 | 15.11 | 15.38 | 14.90 | 15.38 | 14.34 | 0.79% | 352,108 |
| Oct 3, 2025 | 15.60 | 15.60 | 15.25 | 15.26 | 14.23 | -1.93% | 165,094 |
| Oct 2, 2025 | 15.45 | 15.57 | 15.40 | 15.56 | 14.51 | 1.10% | 144,987 |
| Oct 1, 2025 | 15.50 | 15.50 | 15.23 | 15.39 | 14.35 | -2.10% | 169,344 |
| Sep 30, 2025 | 15.87 | 15.88 | 15.55 | 15.72 | 14.66 | -1.07% | 92,064 |
| Sep 29, 2025 | 15.95 | 15.98 | 15.80 | 15.89 | 14.81 | 0.19% | 94,825 |
| Sep 26, 2025 | 15.96 | 15.98 | 15.75 | 15.86 | 14.79 | -0.63% | 79,142 |
| Sep 25, 2025 | 16.01 | 16.09 | 15.88 | 15.96 | 14.88 | -1.36% | 115,591 |
| Sep 24, 2025 | 16.10 | 16.19 | 16.03 | 16.18 | 15.08 | 0.75% | 84,231 |
| Sep 23, 2025 | 16.31 | 16.34 | 15.99 | 16.06 | 14.97 | -1.17% | 138,190 |
| Sep 22, 2025 | 16.59 | 16.59 | 16.24 | 16.25 | 15.15 | -1.28% | 407,898 |
| Sep 19, 2025 | 16.50 | 16.58 | 16.30 | 16.46 | 15.35 | 0.18% | 287,064 |
| Sep 18, 2025 | 16.42 | 16.57 | 16.34 | 16.43 | 15.32 | 0.55% | 133,913 |
| Sep 17, 2025 | 16.41 | 16.46 | 16.19 | 16.34 | 15.23 | -0.37% | 73,594 |
| Sep 16, 2025 | 16.23 | 16.43 | 16.21 | 16.40 | 15.29 | 1.30% | 132,911 |
| Sep 15, 2025 | 16.05 | 16.33 | 16.02 | 16.19 | 15.09 | 0.75% | 256,270 |
| Sep 12, 2025 | 15.97 | 16.11 | 15.84 | 16.07 | 14.98 | 0.50% | 217,389 |