YieldMax META Option Income Strategy ETF (FBY)
NYSEARCA: FBY · Real-Time Price · USD
8.35
+0.08 (0.97%)
Sep 1, 2026, 4:00 PM EDT - Market closed
FBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 8.09 | 8.40 | 8.06 | 8.35 | 8.35 | 0.97% | 101,052 |
| Aug 31, 2026 | 8.29 | 8.30 | 8.22 | 8.27 | 8.27 | -0.36% | 81,642 |
| Aug 28, 2026 | 8.25 | 8.42 | 8.25 | 8.30 | 8.30 | 0.73% | 256,639 |
| Aug 27, 2026 | 8.29 | 8.41 | 8.19 | 8.24 | 8.24 | -0.62% | 83,844 |
| Aug 26, 2026 | 8.45 | 8.49 | 8.21 | 8.34 | 8.29 | 0.60% | 122,422 |
| Aug 25, 2026 | 8.20 | 8.29 | 8.20 | 8.29 | 8.24 | 1.47% | 87,584 |
| Aug 24, 2026 | 8.07 | 8.20 | 8.05 | 8.17 | 8.12 | 0.86% | 62,496 |
| Aug 21, 2026 | 8.06 | 8.12 | 8.00 | 8.10 | 8.05 | 0.87% | 87,582 |
| Aug 20, 2026 | 8.02 | 8.05 | 7.93 | 8.03 | 7.98 | -0.04% | 80,562 |
| Aug 19, 2026 | 8.04 | 8.18 | 7.97 | 8.08 | 7.99 | 0.37% | 142,510 |
| Aug 18, 2026 | 8.20 | 8.23 | 8.03 | 8.05 | 7.96 | -4.17% | 921,531 |
| Aug 17, 2026 | 8.64 | 8.64 | 8.34 | 8.40 | 8.30 | -3.00% | 190,832 |
| Aug 14, 2026 | 8.71 | 8.77 | 8.66 | 8.66 | 8.56 | -0.57% | 65,550 |
| Aug 13, 2026 | 8.54 | 8.72 | 8.54 | 8.71 | 8.61 | 2.42% | 62,130 |
| Aug 12, 2026 | 8.82 | 8.84 | 8.56 | 8.57 | 8.41 | -2.61% | 112,537 |
| Aug 11, 2026 | 8.80 | 8.94 | 8.75 | 8.80 | 8.63 | 0.57% | 81,449 |
| Aug 10, 2026 | 8.81 | 8.89 | 8.73 | 8.75 | 8.58 | 0.11% | 57,943 |
| Aug 7, 2026 | 8.65 | 8.78 | 8.65 | 8.74 | 8.57 | 1.04% | 58,874 |
| Aug 6, 2026 | 8.68 | 8.74 | 8.64 | 8.65 | 8.48 | -0.25% | 91,380 |
| Aug 5, 2026 | 8.90 | 8.90 | 8.63 | 8.75 | 8.51 | 0.11% | 118,704 |
| Aug 4, 2026 | 8.70 | 8.79 | 8.63 | 8.74 | 8.50 | -0.34% | 301,079 |
| Aug 3, 2026 | 8.45 | 8.86 | 8.45 | 8.77 | 8.52 | 4.65% | 139,941 |
| Jul 31, 2026 | 8.26 | 8.39 | 8.21 | 8.38 | 8.15 | 2.07% | 218,965 |
| Jul 30, 2026 | 8.03 | 8.21 | 7.99 | 8.21 | 7.98 | -7.15% | 316,038 |
| Jul 29, 2026 | 8.99 | 9.07 | 8.86 | 8.93 | 8.59 | -0.78% | 76,024 |
| Jul 28, 2026 | 9.01 | 9.09 | 8.93 | 9.00 | 8.66 | - | 92,483 |
| Jul 27, 2026 | 9.17 | 9.21 | 9.00 | 9.00 | 8.66 | -0.44% | 79,185 |
| Jul 24, 2026 | 9.19 | 9.23 | 9.01 | 9.04 | 8.70 | -1.63% | 90,460 |
| Jul 23, 2026 | 9.18 | 9.30 | 9.05 | 9.19 | 8.85 | -3.02% | 167,120 |
| Jul 22, 2026 | 9.76 | 9.76 | 9.54 | 9.58 | 9.12 | -1.84% | 92,628 |
| Jul 21, 2026 | 9.85 | 9.86 | 9.76 | 9.76 | 9.29 | -0.46% | 361,209 |
| Jul 20, 2026 | 9.80 | 9.89 | 9.69 | 9.81 | 9.33 | -0.25% | 84,655 |
| Jul 17, 2026 | 9.82 | 9.91 | 9.55 | 9.83 | 9.36 | -2.19% | 135,521 |
| Jul 16, 2026 | 10.23 | 10.29 | 10.01 | 10.05 | 9.57 | -2.35% | 131,584 |
| Jul 15, 2026 | 10.18 | 10.49 | 10.11 | 10.43 | 9.80 | 2.56% | 222,144 |
| Jul 14, 2026 | 10.02 | 10.22 | 10.02 | 10.17 | 9.55 | 0.79% | 56,058 |
| Jul 13, 2026 | 10.14 | 10.35 | 10.05 | 10.09 | 9.48 | -1.75% | 161,891 |
| Jul 10, 2026 | 10.15 | 10.42 | 10.14 | 10.27 | 9.65 | 5.23% | 263,488 |
| Jul 9, 2026 | 9.11 | 9.80 | 8.99 | 9.76 | 9.17 | 3.96% | 322,025 |
| Jul 8, 2026 | 9.61 | 9.61 | 9.38 | 9.46 | 8.82 | -1.61% | 60,189 |
| Jul 7, 2026 | 9.48 | 9.72 | 9.45 | 9.61 | 8.96 | 2.13% | 81,025 |
| Jul 6, 2026 | 9.30 | 9.43 | 9.16 | 9.41 | 8.78 | 2.84% | 73,950 |
| Jul 2, 2026 | 9.46 | 9.46 | 9.13 | 9.15 | 8.53 | -4.30% | 320,631 |
| Jul 1, 2026 | 9.56 | 9.85 | 9.36 | 9.62 | 8.92 | 7.31% | 438,948 |
| Jun 30, 2026 | 8.92 | 8.99 | 8.84 | 8.97 | 8.31 | 0.17% | 59,516 |
| Jun 29, 2026 | 8.91 | 9.05 | 8.91 | 8.95 | 8.30 | 1.70% | 162,420 |
| Jun 26, 2026 | 8.70 | 8.90 | 8.68 | 8.80 | 8.16 | 1.32% | 105,512 |
| Jun 25, 2026 | 8.88 | 8.89 | 8.66 | 8.69 | 8.05 | -2.49% | 118,142 |
| Jun 24, 2026 | 9.02 | 9.13 | 8.94 | 8.96 | 8.26 | -1.05% | 97,454 |
| Jun 23, 2026 | 9.00 | 9.18 | 9.00 | 9.06 | 8.34 | -0.06% | 264,634 |