YieldMax META Option Income Strategy ETF (FBY)
NYSEARCA: FBY · Real-Time Price · USD
14.11
+0.01 (0.07%)
Apr 17, 2025, 4:00 PM EDT - Market closed
FBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 14.12 | 14.22 | 13.98 | 14.07 | 14.07 | -0.21% | 39,397 |
| Apr 16, 2025 | 14.31 | 14.37 | 13.90 | 14.10 | 14.10 | -3.56% | 91,836 |
| Apr 15, 2025 | 14.93 | 15.05 | 14.50 | 14.62 | 14.62 | -1.81% | 72,387 |
| Apr 14, 2025 | 15.41 | 15.43 | 14.80 | 14.89 | 14.89 | -1.39% | 188,132 |
| Apr 11, 2025 | 14.96 | 15.17 | 14.72 | 15.10 | 15.10 | 0.13% | 117,632 |
| Apr 10, 2025 | 15.73 | 15.85 | 14.88 | 15.08 | 15.08 | -5.10% | 86,274 |
| Apr 9, 2025 | 14.39 | 15.97 | 14.29 | 15.89 | 15.89 | 10.12% | 149,317 |
| Apr 8, 2025 | 15.03 | 15.21 | 14.28 | 14.43 | 14.43 | -0.48% | 132,242 |
| Apr 7, 2025 | 13.77 | 15.04 | 13.67 | 14.50 | 14.50 | 1.97% | 170,601 |
| Apr 4, 2025 | 14.26 | 14.62 | 14.02 | 14.22 | 14.22 | -5.39% | 305,836 |
| Apr 3, 2025 | 15.44 | 15.59 | 14.97 | 15.03 | 15.03 | -8.63% | 201,740 |
| Apr 2, 2025 | 16.14 | 16.62 | 16.14 | 16.45 | 16.45 | -0.30% | 69,860 |
| Apr 1, 2025 | 16.11 | 16.58 | 16.11 | 16.50 | 16.50 | 1.98% | 70,704 |
| Mar 31, 2025 | 15.86 | 16.23 | 15.57 | 16.18 | 16.18 | -0.12% | 128,015 |
| Mar 28, 2025 | 16.77 | 16.85 | 16.16 | 16.20 | 16.20 | -3.97% | 217,233 |
| Mar 27, 2025 | 16.86 | 17.13 | 16.77 | 16.87 | 16.87 | -4.26% | 84,161 |
| Mar 26, 2025 | 17.95 | 17.95 | 17.46 | 17.62 | 17.06 | -1.62% | 99,378 |
| Mar 25, 2025 | 17.94 | 18.03 | 17.85 | 17.91 | 17.34 | 1.02% | 155,429 |
| Mar 24, 2025 | 17.73 | 17.84 | 17.65 | 17.73 | 17.17 | 2.25% | 259,081 |
| Mar 21, 2025 | 17.06 | 17.37 | 16.97 | 17.34 | 16.79 | 1.40% | 92,347 |
| Mar 20, 2025 | 17.04 | 17.63 | 17.00 | 17.10 | 16.56 | 0.23% | 90,935 |
| Mar 19, 2025 | 17.00 | 17.26 | 16.75 | 17.06 | 16.52 | 0.29% | 116,970 |
| Mar 18, 2025 | 17.40 | 17.40 | 16.76 | 17.01 | 16.47 | -3.19% | 50,729 |
| Mar 17, 2025 | 17.62 | 17.69 | 17.38 | 17.57 | 17.02 | -0.28% | 61,331 |
| Mar 14, 2025 | 17.25 | 17.62 | 17.25 | 17.62 | 17.06 | 3.04% | 77,184 |
| Mar 13, 2025 | 17.92 | 17.92 | 16.96 | 17.10 | 16.56 | -4.42% | 76,371 |
| Mar 12, 2025 | 18.00 | 18.11 | 17.58 | 17.89 | 17.33 | 2.64% | 54,142 |
| Mar 11, 2025 | 17.11 | 17.65 | 17.11 | 17.43 | 16.88 | 0.98% | 87,658 |
| Mar 10, 2025 | 17.51 | 17.55 | 16.92 | 17.26 | 16.71 | -3.84% | 156,442 |
| Mar 7, 2025 | 17.96 | 18.17 | 17.28 | 17.95 | 17.38 | -1.64% | 160,471 |
| Mar 6, 2025 | 18.55 | 18.62 | 17.87 | 18.25 | 17.67 | -2.72% | 102,520 |
| Mar 5, 2025 | 18.34 | 18.81 | 18.27 | 18.76 | 18.17 | 2.35% | 82,386 |
| Mar 4, 2025 | 18.40 | 18.57 | 17.85 | 18.33 | 17.75 | -1.82% | 229,034 |
| Mar 3, 2025 | 19.06 | 19.27 | 18.56 | 18.67 | 18.08 | -1.69% | 118,506 |
| Feb 28, 2025 | 18.75 | 19.03 | 18.46 | 18.99 | 18.39 | 1.12% | 164,408 |
| Feb 27, 2025 | 19.35 | 19.46 | 18.73 | 18.78 | 18.19 | -4.43% | 155,651 |
| Feb 26, 2025 | 19.25 | 19.85 | 19.20 | 19.65 | 18.56 | 2.61% | 209,326 |
| Feb 25, 2025 | 19.44 | 19.44 | 18.80 | 19.15 | 18.09 | -1.39% | 254,606 |
| Feb 24, 2025 | 20.00 | 20.00 | 19.32 | 19.42 | 18.34 | -2.17% | 686,986 |
| Feb 21, 2025 | 20.27 | 20.38 | 19.85 | 19.85 | 18.75 | -1.49% | 180,024 |
| Feb 20, 2025 | 20.25 | 20.42 | 20.13 | 20.15 | 19.03 | -1.23% | 100,647 |
| Feb 19, 2025 | 20.50 | 20.50 | 20.16 | 20.40 | 19.27 | -1.59% | 152,361 |
| Feb 18, 2025 | 21.25 | 21.25 | 20.43 | 20.73 | 19.58 | -2.22% | 278,411 |
| Feb 14, 2025 | 21.10 | 21.24 | 21.05 | 21.20 | 20.02 | 0.57% | 104,874 |
| Feb 13, 2025 | 20.95 | 21.08 | 20.85 | 21.08 | 19.91 | 0.48% | 90,200 |
| Feb 12, 2025 | 20.77 | 20.99 | 20.64 | 20.98 | 19.81 | 0.67% | 86,298 |
| Feb 11, 2025 | 20.70 | 20.90 | 20.63 | 20.84 | 19.68 | 0.34% | 106,409 |
| Feb 10, 2025 | 20.75 | 20.80 | 20.62 | 20.77 | 19.62 | 0.39% | 96,778 |
| Feb 7, 2025 | 20.67 | 20.85 | 20.59 | 20.69 | 19.54 | 0.78% | 89,521 |
| Feb 6, 2025 | 20.47 | 20.71 | 20.35 | 20.53 | 19.39 | 0.64% | 99,225 |