YieldMax META Option Income Strategy ETF (FBY)
NYSEARCA: FBY · Real-Time Price · USD
9.16
-0.42 (-4.38%)
Jul 23, 2026, 2:42 PM EDT - Market open
FBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 9.18 | 9.30 | 9.05 | 9.17 | - | -3.23% | 56,726 |
| Jul 22, 2026 | 9.76 | 9.76 | 9.54 | 9.58 | 9.48 | -1.84% | 92,628 |
| Jul 21, 2026 | 9.85 | 9.86 | 9.76 | 9.76 | 9.65 | -0.46% | 361,209 |
| Jul 20, 2026 | 9.80 | 9.89 | 9.69 | 9.81 | 9.70 | -0.25% | 84,655 |
| Jul 17, 2026 | 9.82 | 9.91 | 9.55 | 9.83 | 9.72 | -2.19% | 135,521 |
| Jul 16, 2026 | 10.23 | 10.29 | 10.01 | 10.05 | 9.94 | -2.35% | 131,584 |
| Jul 15, 2026 | 10.18 | 10.49 | 10.11 | 10.43 | 10.18 | 2.56% | 222,144 |
| Jul 14, 2026 | 10.02 | 10.22 | 10.02 | 10.17 | 9.93 | 0.79% | 56,058 |
| Jul 13, 2026 | 10.14 | 10.35 | 10.05 | 10.09 | 9.85 | -1.75% | 161,891 |
| Jul 10, 2026 | 10.15 | 10.42 | 10.14 | 10.27 | 10.02 | 5.23% | 263,488 |
| Jul 9, 2026 | 9.11 | 9.80 | 8.99 | 9.76 | 9.53 | 3.96% | 322,025 |
| Jul 8, 2026 | 9.61 | 9.61 | 9.38 | 9.46 | 9.16 | -1.61% | 60,189 |
| Jul 7, 2026 | 9.48 | 9.72 | 9.45 | 9.61 | 9.31 | 2.13% | 81,025 |
| Jul 6, 2026 | 9.30 | 9.43 | 9.16 | 9.41 | 9.12 | 2.84% | 73,950 |
| Jul 2, 2026 | 9.46 | 9.46 | 9.13 | 9.15 | 8.87 | -4.30% | 320,631 |
| Jul 1, 2026 | 9.56 | 9.85 | 9.36 | 9.62 | 9.27 | 7.31% | 438,948 |
| Jun 30, 2026 | 8.92 | 8.99 | 8.84 | 8.97 | 8.63 | 0.17% | 59,516 |
| Jun 29, 2026 | 8.91 | 9.05 | 8.91 | 8.95 | 8.62 | 1.70% | 162,420 |
| Jun 26, 2026 | 8.70 | 8.90 | 8.68 | 8.80 | 8.48 | 1.32% | 105,512 |
| Jun 25, 2026 | 8.88 | 8.89 | 8.66 | 8.69 | 8.37 | -2.49% | 118,142 |
| Jun 24, 2026 | 9.02 | 9.13 | 8.94 | 8.96 | 8.58 | -1.05% | 97,454 |
| Jun 23, 2026 | 9.00 | 9.18 | 9.00 | 9.06 | 8.67 | -0.06% | 264,634 |
| Jun 22, 2026 | 9.18 | 9.22 | 8.99 | 9.06 | 8.67 | -2.05% | 143,514 |
| Jun 18, 2026 | 9.13 | 9.27 | 9.02 | 9.25 | 8.86 | 1.24% | 225,772 |
| Jun 17, 2026 | 9.42 | 9.42 | 9.13 | 9.19 | 8.75 | -3.36% | 496,499 |
| Jun 16, 2026 | 9.45 | 9.58 | 9.43 | 9.51 | 9.05 | 0.63% | 99,993 |
| Jun 15, 2026 | 9.29 | 9.53 | 9.24 | 9.45 | 9.00 | 3.50% | 122,285 |
| Jun 12, 2026 | 9.23 | 9.24 | 9.08 | 9.13 | 8.69 | -0.54% | 134,505 |
| Jun 11, 2026 | 9.13 | 9.23 | 9.00 | 9.18 | 8.74 | -0.16% | 256,704 |
| Jun 10, 2026 | 9.39 | 9.54 | 9.25 | 9.26 | 8.75 | -2.12% | 146,800 |
| Jun 9, 2026 | 9.57 | 9.64 | 9.40 | 9.46 | 8.94 | -0.05% | 117,690 |
| Jun 8, 2026 | 9.57 | 9.57 | 9.37 | 9.46 | 8.95 | -0.73% | 118,926 |
| Jun 5, 2026 | 10.02 | 10.06 | 9.39 | 9.53 | 9.01 | -4.99% | 331,173 |
| Jun 4, 2026 | 9.97 | 10.19 | 9.97 | 10.03 | 9.49 | 0.52% | 75,696 |
| Jun 3, 2026 | 9.73 | 10.07 | 9.73 | 10.05 | 9.44 | 3.88% | 100,398 |
| Jun 2, 2026 | 9.73 | 9.83 | 9.67 | 9.68 | 9.08 | -0.26% | 121,139 |
| Jun 1, 2026 | 10.12 | 10.20 | 9.70 | 9.70 | 9.11 | -4.53% | 339,130 |
| May 29, 2026 | 10.14 | 10.18 | 10.06 | 10.16 | 9.54 | - | 114,908 |
| May 28, 2026 | 10.25 | 10.26 | 10.14 | 10.16 | 9.54 | -0.31% | 70,523 |
| May 27, 2026 | 10.00 | 10.31 | 10.00 | 10.26 | 9.57 | 2.09% | 149,993 |
| May 26, 2026 | 10.00 | 10.06 | 9.96 | 10.05 | 9.37 | 0.40% | 154,429 |
| May 22, 2026 | 9.95 | 10.04 | 9.95 | 10.01 | 9.34 | 0.35% | 110,814 |
| May 21, 2026 | 9.89 | 10.01 | 9.80 | 9.98 | 9.30 | 0.29% | 109,235 |
| May 20, 2026 | 9.96 | 10.06 | 9.90 | 10.03 | 9.28 | 0.35% | 206,287 |
| May 19, 2026 | 10.08 | 10.12 | 9.96 | 9.99 | 9.24 | -1.09% | 113,744 |
| May 18, 2026 | 10.14 | 10.14 | 10.00 | 10.10 | 9.35 | -0.59% | 115,625 |
| May 15, 2026 | 10.10 | 10.20 | 10.04 | 10.16 | 9.40 | 0.40% | 113,405 |
| May 14, 2026 | 10.12 | 10.18 | 10.10 | 10.12 | 9.36 | 0.30% | 157,877 |
| May 13, 2026 | 9.94 | 10.21 | 9.93 | 10.17 | 9.34 | 1.50% | 243,233 |
| May 12, 2026 | 9.90 | 10.02 | 9.86 | 10.02 | 9.20 | 1.01% | 193,293 |