YieldMax META Option Income Strategy ETF (FBY)
NYSEARCA: FBY · Real-Time Price · USD
9.83
-0.05 (-0.51%)
At close: Sep 22, 2026, 4:00 PM EDT
9.84
+0.01 (0.10%)
After-hours: Sep 22, 2026, 4:22 PM EDT
FBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.77 | 10.07 | 9.70 | 9.85 | - | -0.30% | 269,919 |
| Sep 21, 2026 | 9.18 | 10.02 | 9.18 | 9.88 | 9.88 | 9.17% | 249,383 |
| Sep 18, 2026 | 9.24 | 9.24 | 9.00 | 9.05 | 9.05 | -1.42% | 131,385 |
| Sep 17, 2026 | 9.18 | 9.19 | 9.04 | 9.18 | 9.18 | 0.78% | 100,383 |
| Sep 16, 2026 | 9.20 | 9.28 | 9.15 | 9.18 | 9.11 | 0.66% | 84,158 |
| Sep 15, 2026 | 9.02 | 9.19 | 9.02 | 9.12 | 9.05 | 0.11% | 657,438 |
| Sep 14, 2026 | 8.99 | 9.12 | 8.93 | 9.11 | 9.04 | 2.36% | 125,224 |
| Sep 11, 2026 | 8.98 | 9.04 | 8.88 | 8.90 | 8.83 | 0.45% | 54,105 |
| Sep 10, 2026 | 8.94 | 9.08 | 8.84 | 8.86 | 8.79 | -1.01% | 82,757 |
| Sep 9, 2026 | 8.98 | 9.07 | 8.88 | 9.01 | 8.88 | 4.77% | 208,861 |
| Sep 8, 2026 | 8.62 | 8.73 | 8.58 | 8.60 | 8.48 | -0.41% | 77,477 |
| Sep 4, 2026 | 8.61 | 8.66 | 8.55 | 8.64 | 8.51 | -0.06% | 89,400 |
| Sep 3, 2026 | 8.58 | 8.70 | 8.58 | 8.64 | 8.52 | 2.36% | 93,040 |
| Sep 2, 2026 | 8.34 | 8.57 | 8.34 | 8.49 | 8.32 | 1.68% | 73,229 |
| Sep 1, 2026 | 8.09 | 8.40 | 8.06 | 8.35 | 8.18 | 0.97% | 101,387 |
| Aug 31, 2026 | 8.29 | 8.30 | 8.22 | 8.27 | 8.10 | -0.36% | 82,073 |
| Aug 28, 2026 | 8.25 | 8.42 | 8.25 | 8.30 | 8.13 | 0.73% | 256,964 |
| Aug 27, 2026 | 8.29 | 8.41 | 8.19 | 8.24 | 8.08 | -0.62% | 84,779 |
| Aug 26, 2026 | 8.45 | 8.49 | 8.21 | 8.34 | 8.13 | 0.60% | 122,422 |
| Aug 25, 2026 | 8.20 | 8.29 | 8.20 | 8.29 | 8.08 | 1.47% | 87,584 |
| Aug 24, 2026 | 8.07 | 8.20 | 8.05 | 8.17 | 7.96 | 0.86% | 62,496 |
| Aug 21, 2026 | 8.06 | 8.12 | 8.00 | 8.10 | 7.89 | 0.87% | 87,582 |
| Aug 20, 2026 | 8.02 | 8.05 | 7.93 | 8.03 | 7.82 | -0.04% | 80,562 |
| Aug 19, 2026 | 8.04 | 8.18 | 7.97 | 8.08 | 7.83 | 0.37% | 142,510 |
| Aug 18, 2026 | 8.20 | 8.23 | 8.03 | 8.05 | 7.80 | -4.17% | 921,531 |
| Aug 17, 2026 | 8.64 | 8.64 | 8.34 | 8.40 | 8.14 | -3.00% | 190,832 |
| Aug 14, 2026 | 8.71 | 8.77 | 8.66 | 8.66 | 8.39 | -0.57% | 65,550 |
| Aug 13, 2026 | 8.54 | 8.72 | 8.54 | 8.71 | 8.44 | 2.42% | 62,130 |
| Aug 12, 2026 | 8.82 | 8.84 | 8.56 | 8.57 | 8.24 | -2.61% | 112,537 |
| Aug 11, 2026 | 8.80 | 8.94 | 8.75 | 8.80 | 8.46 | 0.57% | 81,449 |
| Aug 10, 2026 | 8.81 | 8.89 | 8.73 | 8.75 | 8.41 | 0.11% | 57,943 |
| Aug 7, 2026 | 8.65 | 8.78 | 8.65 | 8.74 | 8.40 | 1.04% | 58,874 |
| Aug 6, 2026 | 8.68 | 8.74 | 8.64 | 8.65 | 8.31 | -0.25% | 91,380 |
| Aug 5, 2026 | 8.90 | 8.90 | 8.63 | 8.75 | 8.34 | 0.11% | 118,704 |
| Aug 4, 2026 | 8.70 | 8.79 | 8.63 | 8.74 | 8.33 | -0.34% | 301,079 |
| Aug 3, 2026 | 8.45 | 8.86 | 8.45 | 8.77 | 8.35 | 4.65% | 139,941 |
| Jul 31, 2026 | 8.26 | 8.39 | 8.21 | 8.38 | 7.98 | 2.07% | 218,965 |
| Jul 30, 2026 | 8.03 | 8.21 | 7.99 | 8.21 | 7.82 | -7.15% | 316,038 |
| Jul 29, 2026 | 8.99 | 9.07 | 8.86 | 8.93 | 8.42 | -0.78% | 76,024 |
| Jul 28, 2026 | 9.01 | 9.09 | 8.93 | 9.00 | 8.49 | - | 92,483 |
| Jul 27, 2026 | 9.17 | 9.21 | 9.00 | 9.00 | 8.49 | -0.44% | 79,185 |
| Jul 24, 2026 | 9.19 | 9.23 | 9.01 | 9.04 | 8.53 | -1.63% | 90,460 |
| Jul 23, 2026 | 9.18 | 9.30 | 9.05 | 9.19 | 8.67 | -3.02% | 167,120 |
| Jul 22, 2026 | 9.76 | 9.76 | 9.54 | 9.58 | 8.94 | -1.84% | 92,628 |
| Jul 21, 2026 | 9.85 | 9.86 | 9.76 | 9.76 | 9.11 | -0.46% | 361,209 |
| Jul 20, 2026 | 9.80 | 9.89 | 9.69 | 9.81 | 9.15 | -0.25% | 84,655 |
| Jul 17, 2026 | 9.82 | 9.91 | 9.55 | 9.83 | 9.17 | -2.19% | 135,521 |
| Jul 16, 2026 | 10.23 | 10.29 | 10.01 | 10.05 | 9.38 | -2.35% | 131,584 |
| Jul 15, 2026 | 10.18 | 10.49 | 10.11 | 10.43 | 9.60 | 2.56% | 222,144 |
| Jul 14, 2026 | 10.02 | 10.22 | 10.02 | 10.17 | 9.36 | 0.79% | 56,058 |