YieldMax META Option Income Strategy ETF (FBY)
NYSEARCA: FBY · Real-Time Price · USD
9.59
+0.25 (2.68%)
Oct 12, 2026, 4:00 PM EDT - Market closed
FBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 9.54 | 9.66 | 9.52 | 9.59 | 9.59 | 2.68% | 190,146 |
| Oct 9, 2026 | 9.38 | 9.43 | 9.30 | 9.34 | 9.34 | 0.21% | 84,950 |
| Oct 8, 2026 | 9.34 | 9.36 | 9.24 | 9.32 | 9.32 | -0.40% | 104,613 |
| Oct 7, 2026 | 9.61 | 9.61 | 9.44 | 9.47 | 9.36 | -1.66% | 163,098 |
| Oct 6, 2026 | 9.73 | 9.75 | 9.61 | 9.63 | 9.52 | -0.31% | 152,410 |
| Oct 5, 2026 | 9.51 | 9.69 | 9.50 | 9.66 | 9.55 | 1.58% | 114,298 |
| Oct 2, 2026 | 9.58 | 9.66 | 9.48 | 9.51 | 9.40 | 0.32% | 79,055 |
| Oct 1, 2026 | 9.52 | 9.56 | 9.43 | 9.48 | 9.37 | 0.12% | 84,087 |
| Sep 30, 2026 | 9.63 | 9.76 | 9.57 | 9.62 | 9.36 | -1.54% | 126,635 |
| Sep 29, 2026 | 9.56 | 9.78 | 9.48 | 9.77 | 9.50 | 3.06% | 133,588 |
| Sep 28, 2026 | 9.85 | 9.85 | 9.44 | 9.48 | 9.22 | -3.95% | 170,862 |
| Sep 25, 2026 | 10.06 | 10.07 | 9.83 | 9.87 | 9.60 | -3.42% | 320,066 |
| Sep 24, 2026 | 9.85 | 10.23 | 9.80 | 10.22 | 9.94 | 4.37% | 355,917 |
| Sep 23, 2026 | 9.92 | 10.14 | 9.88 | 9.89 | 9.52 | 0.61% | 151,495 |
| Sep 22, 2026 | 9.77 | 10.07 | 9.70 | 9.83 | 9.47 | -0.51% | 320,715 |
| Sep 21, 2026 | 9.18 | 10.02 | 9.18 | 9.88 | 9.51 | 9.17% | 252,172 |
| Sep 18, 2026 | 9.24 | 9.24 | 9.00 | 9.05 | 8.71 | -1.42% | 131,421 |
| Sep 17, 2026 | 9.18 | 9.19 | 9.04 | 9.18 | 8.84 | 0.78% | 100,383 |
| Sep 16, 2026 | 9.20 | 9.28 | 9.15 | 9.18 | 8.77 | 0.66% | 84,158 |
| Sep 15, 2026 | 9.02 | 9.19 | 9.02 | 9.12 | 8.71 | 0.11% | 657,438 |
| Sep 14, 2026 | 8.99 | 9.12 | 8.93 | 9.11 | 8.70 | 2.36% | 125,224 |
| Sep 11, 2026 | 8.98 | 9.04 | 8.88 | 8.90 | 8.50 | 0.45% | 54,105 |
| Sep 10, 2026 | 8.94 | 9.08 | 8.84 | 8.86 | 8.47 | -1.01% | 82,757 |
| Sep 9, 2026 | 8.98 | 9.07 | 8.88 | 9.01 | 8.55 | 4.77% | 208,861 |
| Sep 8, 2026 | 8.62 | 8.73 | 8.58 | 8.60 | 8.16 | -0.41% | 77,477 |
| Sep 4, 2026 | 8.61 | 8.66 | 8.55 | 8.64 | 8.20 | -0.06% | 89,400 |
| Sep 3, 2026 | 8.58 | 8.70 | 8.58 | 8.64 | 8.20 | 2.36% | 93,040 |
| Sep 2, 2026 | 8.34 | 8.57 | 8.34 | 8.49 | 8.01 | 1.68% | 73,229 |
| Sep 1, 2026 | 8.09 | 8.40 | 8.06 | 8.35 | 7.88 | 0.97% | 101,387 |
| Aug 31, 2026 | 8.29 | 8.30 | 8.22 | 8.27 | 7.80 | -0.36% | 82,073 |
| Aug 28, 2026 | 8.25 | 8.42 | 8.25 | 8.30 | 7.83 | 0.73% | 256,964 |
| Aug 27, 2026 | 8.29 | 8.41 | 8.19 | 8.24 | 7.78 | -0.62% | 84,779 |
| Aug 26, 2026 | 8.45 | 8.49 | 8.21 | 8.34 | 7.82 | 0.60% | 122,422 |
| Aug 25, 2026 | 8.20 | 8.29 | 8.20 | 8.29 | 7.78 | 1.47% | 87,584 |
| Aug 24, 2026 | 8.07 | 8.20 | 8.05 | 8.17 | 7.66 | 0.86% | 62,496 |
| Aug 21, 2026 | 8.06 | 8.12 | 8.00 | 8.10 | 7.60 | 0.87% | 87,582 |
| Aug 20, 2026 | 8.02 | 8.05 | 7.93 | 8.03 | 7.53 | -0.04% | 80,562 |
| Aug 19, 2026 | 8.04 | 8.18 | 7.97 | 8.08 | 7.54 | 0.37% | 142,510 |
| Aug 18, 2026 | 8.20 | 8.23 | 8.03 | 8.05 | 7.51 | -4.17% | 921,531 |
| Aug 17, 2026 | 8.64 | 8.64 | 8.34 | 8.40 | 7.84 | -3.00% | 190,832 |
| Aug 14, 2026 | 8.71 | 8.77 | 8.66 | 8.66 | 8.08 | -0.57% | 65,550 |
| Aug 13, 2026 | 8.54 | 8.72 | 8.54 | 8.71 | 8.12 | 2.42% | 62,130 |
| Aug 12, 2026 | 8.82 | 8.84 | 8.56 | 8.57 | 7.93 | -2.61% | 112,537 |
| Aug 11, 2026 | 8.80 | 8.94 | 8.75 | 8.80 | 8.15 | 0.57% | 81,449 |
| Aug 10, 2026 | 8.81 | 8.89 | 8.73 | 8.75 | 8.10 | 0.11% | 57,943 |
| Aug 7, 2026 | 8.65 | 8.78 | 8.65 | 8.74 | 8.09 | 1.04% | 58,874 |
| Aug 6, 2026 | 8.68 | 8.74 | 8.64 | 8.65 | 8.01 | -0.25% | 91,380 |
| Aug 5, 2026 | 8.90 | 8.90 | 8.63 | 8.75 | 8.03 | 0.11% | 118,704 |
| Aug 4, 2026 | 8.70 | 8.79 | 8.63 | 8.74 | 8.02 | -0.34% | 301,079 |
| Aug 3, 2026 | 8.45 | 8.86 | 8.45 | 8.77 | 8.04 | 4.65% | 139,941 |