Skip to main content
YieldMax META Option Income Strategy ETF (FBY)
NYSEARCA: FBY · Real-Time Price · USD
16.94
+0.19 (1.13%)
At close: Jun 27, 2025, 4:00 PM
16.80
-0.14 (-0.82%)
After-hours: Jun 27, 2025, 8:00 PM EDT

FBY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202516.8416.9416.7916.9416.941.13%103,875
Jun 26, 202516.5816.8016.5816.7516.751.33%132,958
Jun 25, 202516.6016.6216.5116.5316.53-0.42%76,907
Jun 24, 202516.4516.6016.4516.6016.601.41%146,195
Jun 23, 202516.1016.3916.0216.3716.371.87%396,664
Jun 20, 202516.4016.4415.9716.0716.07-4.46%292,070
Jun 18, 202516.8716.9316.8216.8216.28-0.18%148,658
Jun 17, 202516.8716.9616.8216.8516.31-0.12%125,542
Jun 16, 202516.8116.9716.7616.8716.332.00%177,819
Jun 13, 202516.6216.7416.4916.5416.01-1.31%147,878
Jun 12, 202516.7316.7716.6016.7616.220.18%85,248
Jun 11, 202516.9216.9916.7116.7316.19-1.01%77,779
Jun 10, 202516.8716.9016.6816.9016.351.02%69,266
Jun 9, 202516.8016.9116.7216.7316.19-82,955
Jun 6, 202516.7516.8616.6216.7316.191.03%441,793
Jun 5, 202516.6816.7016.5516.5616.03-0.60%60,106
Jun 4, 202516.3216.6616.3216.6616.122.71%73,712
Jun 3, 202516.3316.3916.1916.2215.70-0.55%116,380
Jun 2, 202515.9216.3115.9216.3115.782.32%159,999
May 30, 202515.8215.9715.6815.9415.430.44%67,076
May 29, 202515.9515.9515.8015.8715.360.25%70,979
May 28, 202515.8315.9115.8015.8315.320.25%74,881
May 27, 202515.6215.7915.5915.7915.282.20%172,181
May 23, 202515.4115.6015.3815.4514.95-1.28%173,592
May 22, 202515.6115.7715.5115.6515.15-3.63%102,044
May 21, 202516.1716.4616.1216.2415.10-0.18%144,017
May 20, 202516.2516.2916.1516.2715.13-0.06%128,125
May 19, 202516.0216.3516.0216.2815.14-0.31%229,924
May 16, 202516.2816.3315.9716.3315.19-119,794
May 15, 202516.6316.6716.2716.3315.19-2.33%147,880
May 14, 202516.7516.7916.6016.7215.550.42%76,397
May 13, 202516.4716.7316.4716.6515.481.71%75,011
May 12, 202516.1116.4016.1016.3715.224.94%232,962
May 9, 202515.8815.9515.5515.6014.51-0.51%66,229
May 8, 202515.8515.9815.6815.6814.58-0.13%60,506
May 7, 202515.5215.7215.4215.7014.601.68%46,260
May 6, 202515.5715.6015.4015.4414.36-1.53%70,554
May 5, 202515.5015.7515.4715.6814.580.32%72,251
May 2, 202515.4515.7215.4015.6314.532.09%187,540
May 1, 202515.4115.4415.2115.3114.245.73%158,235
Apr 30, 202514.3514.5414.1014.4813.46-1.30%126,154
Apr 29, 202514.4514.6914.4514.6713.641.03%71,306
Apr 28, 202514.6514.7214.3314.5213.500.14%133,180
Apr 25, 202514.4814.5014.3414.5013.481.40%155,567
Apr 24, 202514.0714.3014.0214.3013.30-1.52%139,473
Apr 23, 202514.7014.8214.4714.5213.032.98%158,814
Apr 22, 202513.8214.2513.7314.1012.652.77%91,960
Apr 21, 202513.9013.9313.5613.7212.31-2.49%549,342
Apr 17, 202514.1214.2213.9814.0712.62-0.21%39,397
Apr 16, 202514.3114.3713.9014.1012.65-3.56%91,836