YieldMax BABA Option Income Strategy ETF (BABO)
NYSEARCA: BABO · Real-Time Price · USD
14.30
+0.08 (0.56%)
Dec 5, 2025, 4:00 PM EST - Market closed
BABO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.26 | 14.41 | 14.26 | 14.30 | 14.30 | 0.56% | 46,662 |
| Dec 4, 2025 | 14.15 | 14.30 | 14.15 | 14.22 | 14.22 | -1.66% | 27,466 |
| Dec 3, 2025 | 14.50 | 14.50 | 14.38 | 14.46 | 14.22 | -1.50% | 43,994 |
| Dec 2, 2025 | 14.82 | 14.82 | 14.55 | 14.68 | 14.44 | -1.41% | 50,319 |
| Dec 1, 2025 | 14.70 | 14.91 | 14.57 | 14.89 | 14.64 | 3.62% | 77,240 |
| Nov 28, 2025 | 14.46 | 14.46 | 14.23 | 14.37 | 14.13 | -0.62% | 20,597 |
| Nov 26, 2025 | 14.59 | 14.61 | 14.11 | 14.46 | 14.09 | 0.21% | 56,785 |
| Nov 25, 2025 | 14.75 | 14.83 | 14.31 | 14.43 | 14.06 | -1.03% | 51,996 |
| Nov 24, 2025 | 14.36 | 14.62 | 14.36 | 14.58 | 14.20 | 4.52% | 213,236 |
| Nov 21, 2025 | 13.77 | 14.15 | 13.62 | 13.95 | 13.59 | -0.50% | 89,692 |
| Nov 20, 2025 | 14.45 | 14.61 | 13.92 | 14.02 | 13.66 | -4.04% | 97,919 |
| Nov 19, 2025 | 14.46 | 14.69 | 14.46 | 14.61 | 14.11 | -0.48% | 52,345 |
| Nov 18, 2025 | 14.28 | 14.69 | 14.28 | 14.68 | 14.17 | 1.87% | 46,425 |
| Nov 17, 2025 | 14.27 | 14.65 | 14.27 | 14.41 | 13.91 | 1.91% | 101,877 |
| Nov 14, 2025 | 14.49 | 14.76 | 13.91 | 14.14 | 13.65 | -3.02% | 155,389 |
| Nov 13, 2025 | 14.82 | 14.83 | 14.46 | 14.58 | 14.08 | 0.55% | 105,878 |
| Nov 12, 2025 | 14.74 | 14.77 | 14.40 | 14.50 | 13.87 | -1.69% | 109,387 |
| Nov 11, 2025 | 15.01 | 15.10 | 14.73 | 14.75 | 14.11 | -2.25% | 60,703 |
| Nov 10, 2025 | 15.19 | 15.28 | 14.99 | 15.09 | 14.43 | -0.33% | 91,781 |
| Nov 7, 2025 | 14.87 | 15.20 | 14.80 | 15.14 | 14.48 | -0.98% | 102,421 |
| Nov 6, 2025 | 15.35 | 15.50 | 15.12 | 15.29 | 14.62 | 0.72% | 105,284 |
| Nov 5, 2025 | 15.10 | 15.35 | 15.09 | 15.18 | 14.38 | 0.40% | 79,084 |
| Nov 4, 2025 | 15.01 | 15.33 | 14.94 | 15.12 | 14.32 | -2.20% | 93,772 |
| Nov 3, 2025 | 15.53 | 15.53 | 15.28 | 15.46 | 14.64 | -1.15% | 97,810 |
| Oct 31, 2025 | 15.72 | 15.72 | 15.44 | 15.64 | 14.81 | -1.76% | 102,546 |
| Oct 30, 2025 | 16.01 | 16.07 | 15.89 | 15.92 | 15.08 | -3.69% | 94,016 |
| Oct 29, 2025 | 16.55 | 16.65 | 16.40 | 16.53 | 15.41 | 1.29% | 106,237 |
| Oct 28, 2025 | 16.38 | 16.49 | 16.20 | 16.32 | 15.22 | -0.43% | 71,332 |
| Oct 27, 2025 | 16.43 | 16.51 | 16.35 | 16.39 | 15.28 | 1.42% | 130,491 |
| Oct 24, 2025 | 16.25 | 16.25 | 16.11 | 16.16 | 15.07 | 0.75% | 76,851 |
| Oct 23, 2025 | 15.80 | 16.06 | 15.79 | 16.04 | 14.96 | 0.94% | 59,600 |
| Oct 22, 2025 | 15.87 | 16.14 | 15.72 | 15.89 | 14.53 | -0.31% | 86,107 |
| Oct 21, 2025 | 16.23 | 16.23 | 15.88 | 15.94 | 14.57 | -2.33% | 51,826 |
| Oct 20, 2025 | 15.88 | 16.44 | 15.84 | 16.32 | 14.92 | 2.77% | 190,234 |
| Oct 17, 2025 | 15.51 | 16.00 | 15.43 | 15.88 | 14.52 | 1.34% | 77,549 |
| Oct 16, 2025 | 15.78 | 15.95 | 15.65 | 15.67 | 14.33 | -1.26% | 63,687 |
| Oct 15, 2025 | 15.99 | 16.05 | 15.79 | 15.87 | 14.39 | 1.60% | 338,961 |
| Oct 14, 2025 | 15.25 | 15.90 | 15.22 | 15.62 | 14.16 | -2.07% | 153,643 |
| Oct 13, 2025 | 15.93 | 16.11 | 15.79 | 15.95 | 14.46 | 5.21% | 152,863 |
| Oct 10, 2025 | 16.25 | 16.46 | 15.05 | 15.16 | 13.74 | -7.79% | 513,871 |
| Oct 9, 2025 | 16.90 | 16.98 | 16.35 | 16.44 | 14.90 | -13.97% | 511,901 |
| Oct 8, 2025 | 19.08 | 19.24 | 18.75 | 19.11 | 15.61 | - | 1,525,927 |
| Oct 7, 2025 | 19.83 | 19.83 | 19.03 | 19.11 | 15.61 | -2.65% | 113,251 |
| Oct 6, 2025 | 19.71 | 19.80 | 19.50 | 19.63 | 16.04 | -0.25% | 121,644 |
| Oct 3, 2025 | 19.94 | 19.94 | 19.59 | 19.68 | 16.08 | -0.10% | 185,050 |
| Oct 2, 2025 | 19.50 | 20.00 | 19.50 | 19.70 | 16.09 | 2.23% | 123,936 |
| Oct 1, 2025 | 19.20 | 19.28 | 19.01 | 19.27 | 15.74 | 1.69% | 41,597 |
| Sep 30, 2025 | 19.18 | 19.25 | 18.91 | 18.95 | 15.48 | -0.79% | 39,448 |
| Sep 29, 2025 | 18.99 | 19.15 | 18.92 | 19.10 | 15.60 | 3.30% | 45,049 |
| Sep 26, 2025 | 18.36 | 18.55 | 18.26 | 18.49 | 15.10 | -1.23% | 43,954 |