YieldMax META Option Income Strategy ETF (FBY)
NYSEARCA: FBY · Real-Time Price · USD
13.03
+0.13 (1.01%)
At close: Dec 5, 2025, 4:00 PM EST
12.95
-0.08 (-0.61%)
After-hours: Dec 5, 2025, 8:00 PM EST
FBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.96 | 13.04 | 12.92 | 13.03 | 13.03 | 1.01% | 225,172 |
| Dec 4, 2025 | 13.05 | 13.08 | 12.90 | 12.90 | 12.90 | -0.46% | 196,268 |
| Dec 3, 2025 | 12.97 | 13.03 | 12.93 | 12.96 | 12.71 | -0.23% | 137,865 |
| Dec 2, 2025 | 12.83 | 13.03 | 12.83 | 12.99 | 12.74 | 0.39% | 160,326 |
| Dec 1, 2025 | 12.86 | 12.98 | 12.86 | 12.94 | 12.69 | -0.61% | 269,353 |
| Nov 28, 2025 | 12.84 | 13.02 | 12.82 | 13.02 | 12.77 | 1.24% | 97,644 |
| Nov 26, 2025 | 12.90 | 12.92 | 12.84 | 12.86 | 12.53 | -0.23% | 184,868 |
| Nov 25, 2025 | 12.72 | 12.92 | 12.71 | 12.89 | 12.55 | 2.22% | 242,197 |
| Nov 24, 2025 | 12.38 | 12.65 | 12.38 | 12.61 | 12.28 | 2.35% | 944,580 |
| Nov 21, 2025 | 12.25 | 12.40 | 12.10 | 12.32 | 12.00 | 0.98% | 330,265 |
| Nov 20, 2025 | 12.42 | 12.53 | 12.11 | 12.20 | 11.88 | -0.89% | 386,610 |
| Nov 19, 2025 | 12.39 | 12.40 | 12.15 | 12.31 | 11.90 | -1.20% | 199,100 |
| Nov 18, 2025 | 12.35 | 12.55 | 12.19 | 12.46 | 12.05 | -0.40% | 260,749 |
| Nov 17, 2025 | 12.63 | 12.68 | 12.41 | 12.51 | 12.09 | -1.03% | 185,269 |
| Nov 14, 2025 | 12.48 | 12.73 | 12.37 | 12.64 | 12.22 | 0.08% | 284,561 |
| Nov 13, 2025 | 12.70 | 12.77 | 12.51 | 12.63 | 12.21 | -0.71% | 222,473 |
| Nov 12, 2025 | 13.06 | 13.06 | 12.69 | 12.72 | 12.21 | -2.38% | 208,176 |
| Nov 11, 2025 | 13.05 | 13.05 | 12.89 | 13.03 | 12.50 | -0.38% | 217,637 |
| Nov 10, 2025 | 13.05 | 13.12 | 12.94 | 13.08 | 12.55 | 1.08% | 340,539 |
| Nov 7, 2025 | 12.85 | 12.94 | 12.53 | 12.94 | 12.42 | 0.23% | 293,061 |
| Nov 6, 2025 | 13.22 | 13.22 | 12.87 | 12.91 | 12.39 | -3.22% | 224,735 |
| Nov 5, 2025 | 13.23 | 13.43 | 13.14 | 13.34 | 12.68 | 1.44% | 217,026 |
| Nov 4, 2025 | 13.28 | 13.42 | 13.14 | 13.15 | 12.50 | -1.57% | 216,455 |
| Nov 3, 2025 | 13.69 | 13.73 | 13.33 | 13.36 | 12.70 | -1.69% | 343,328 |
| Oct 31, 2025 | 14.00 | 14.00 | 13.51 | 13.59 | 12.91 | -2.09% | 511,621 |
| Oct 30, 2025 | 14.03 | 14.14 | 13.61 | 13.88 | 13.19 | -10.85% | 870,125 |
| Oct 29, 2025 | 15.63 | 15.69 | 15.39 | 15.57 | 14.65 | 0.32% | 267,799 |
| Oct 28, 2025 | 15.55 | 15.65 | 15.46 | 15.52 | 14.60 | 0.06% | 84,099 |
| Oct 27, 2025 | 15.48 | 15.61 | 15.48 | 15.51 | 14.59 | 1.31% | 125,116 |
| Oct 24, 2025 | 15.30 | 15.33 | 15.23 | 15.31 | 14.40 | 0.46% | 97,805 |
| Oct 23, 2025 | 15.25 | 15.35 | 15.22 | 15.24 | 14.34 | -0.78% | 55,400 |
| Oct 22, 2025 | 15.34 | 15.44 | 15.18 | 15.36 | 14.32 | 0.20% | 126,434 |
| Oct 21, 2025 | 15.37 | 15.40 | 15.29 | 15.33 | 14.29 | 0.07% | 107,364 |
| Oct 20, 2025 | 15.14 | 15.35 | 15.14 | 15.32 | 14.28 | 1.32% | 595,496 |
| Oct 17, 2025 | 14.94 | 15.12 | 14.92 | 15.12 | 14.10 | 0.67% | 154,968 |
| Oct 16, 2025 | 15.10 | 15.21 | 14.86 | 15.02 | 14.00 | -1.12% | 91,870 |
| Oct 15, 2025 | 15.15 | 15.28 | 15.05 | 15.19 | 14.07 | 1.20% | 91,811 |
| Oct 14, 2025 | 14.96 | 15.13 | 14.85 | 15.01 | 13.91 | -0.86% | 114,566 |
| Oct 13, 2025 | 15.11 | 15.18 | 14.99 | 15.14 | 14.03 | 1.41% | 141,322 |
| Oct 10, 2025 | 15.40 | 15.43 | 14.89 | 14.93 | 13.83 | -3.18% | 385,930 |
| Oct 9, 2025 | 15.19 | 15.42 | 15.06 | 15.42 | 14.29 | - | 381,084 |
| Oct 8, 2025 | 15.37 | 15.46 | 15.24 | 15.42 | 14.00 | 0.59% | 164,466 |
| Oct 7, 2025 | 15.39 | 15.41 | 15.19 | 15.33 | 13.92 | -0.33% | 195,471 |
| Oct 6, 2025 | 15.11 | 15.38 | 14.90 | 15.38 | 13.97 | 0.79% | 352,108 |
| Oct 3, 2025 | 15.60 | 15.60 | 15.25 | 15.26 | 13.86 | -1.93% | 165,094 |
| Oct 2, 2025 | 15.45 | 15.57 | 15.40 | 15.56 | 14.13 | 1.10% | 144,987 |
| Oct 1, 2025 | 15.50 | 15.50 | 15.23 | 15.39 | 13.97 | -2.10% | 169,344 |
| Sep 30, 2025 | 15.87 | 15.88 | 15.55 | 15.72 | 14.27 | -1.07% | 92,064 |
| Sep 29, 2025 | 15.95 | 15.98 | 15.80 | 15.89 | 14.43 | 0.19% | 94,825 |
| Sep 26, 2025 | 15.96 | 15.98 | 15.75 | 15.86 | 14.40 | -0.63% | 79,142 |