YieldMax ABNB Option Income Strategy ETF (ABNY)
NYSEARCA: ABNY · Real-Time Price · USD
43.57
-0.61 (-1.38%)
Mar 6, 2026, 4:00 PM EST - Market closed
ABNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 43.41 | 43.41 | 43.41 | 43.57 | - | -1.38% | 1,400 |
| Mar 5, 2026 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | -0.23% | 286 |
| Mar 4, 2026 | 44.00 | 44.75 | 44.00 | 44.28 | 43.90 | 1.33% | 7,819 |
| Mar 3, 2026 | 43.60 | 43.70 | 43.02 | 43.70 | 43.32 | 0.20% | 835 |
| Mar 2, 2026 | 42.04 | 43.98 | 42.04 | 43.61 | 43.24 | -1.87% | 4,484 |
| Feb 27, 2026 | 44.73 | 44.73 | 43.90 | 44.44 | 44.06 | -1.07% | 237,124 |
| Feb 26, 2026 | 43.84 | 45.05 | 43.84 | 44.92 | 44.54 | 2.18% | 3,080 |
| Feb 25, 2026 | 43.11 | 43.96 | 43.11 | 43.96 | 43.23 | 3.90% | 1,075 |
| Feb 24, 2026 | 42.31 | 42.31 | 42.31 | 42.31 | 41.61 | 2.48% | 250 |
| Feb 23, 2026 | 41.35 | 41.35 | 41.29 | 41.29 | 40.60 | -3.58% | 36,586 |
| Feb 20, 2026 | 42.44 | 42.82 | 42.44 | 42.82 | 42.11 | 0.66% | 1,739 |
| Feb 19, 2026 | 42.20 | 42.54 | 42.07 | 42.54 | 41.83 | -0.11% | 1,312 |
| Feb 18, 2026 | 42.53 | 42.78 | 42.53 | 42.59 | 41.57 | 0.31% | 2,417 |
| Feb 17, 2026 | 42.46 | 42.46 | 42.46 | 42.46 | 41.44 | 1.99% | 208 |
| Feb 13, 2026 | 42.18 | 42.18 | 41.13 | 41.63 | 40.63 | 5.14% | 3,102 |
| Feb 12, 2026 | 39.92 | 39.92 | 39.60 | 39.60 | 38.64 | -3.33% | 1,167 |
| Feb 11, 2026 | 40.69 | 40.97 | 40.64 | 40.96 | 39.75 | -0.43% | 1,763 |
| Feb 10, 2026 | 41.91 | 41.91 | 41.13 | 41.13 | 39.92 | -0.80% | 554 |
| Feb 9, 2026 | 41.21 | 41.52 | 41.21 | 41.46 | 40.24 | -0.43% | 1,926 |
| Feb 6, 2026 | 41.50 | 41.65 | 41.06 | 41.64 | 40.42 | 0.57% | 2,628 |
| Feb 5, 2026 | 42.15 | 42.15 | 41.25 | 41.41 | 40.19 | -2.80% | 2,635 |
| Feb 4, 2026 | 42.77 | 42.77 | 42.34 | 42.60 | 41.13 | 1.88% | 1,378 |
| Feb 3, 2026 | 42.70 | 42.70 | 41.81 | 41.81 | 40.37 | -6.64% | 1,546 |
| Feb 2, 2026 | 44.24 | 44.99 | 44.24 | 44.79 | 43.24 | 1.40% | 1,243 |
| Jan 30, 2026 | 44.17 | 44.17 | 44.17 | 44.17 | 42.64 | -1.54% | 377 |
| Jan 29, 2026 | 44.54 | 44.86 | 44.49 | 44.86 | 43.31 | -0.47% | 1,966 |
| Jan 28, 2026 | 45.21 | 45.51 | 45.07 | 45.07 | 43.27 | -0.28% | 1,093 |
| Jan 27, 2026 | 45.24 | 45.24 | 45.04 | 45.19 | 43.39 | -0.63% | 2,454 |
| Jan 26, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | 43.67 | 0.89% | 667 |
| Jan 23, 2026 | 45.48 | 45.48 | 45.08 | 45.08 | 43.28 | -0.89% | 1,771 |
| Jan 22, 2026 | 45.99 | 46.00 | 45.49 | 45.49 | 43.68 | -0.24% | 1,789 |
| Jan 21, 2026 | 44.57 | 45.75 | 44.57 | 45.60 | 43.56 | 1.68% | 10,063 |
| Jan 20, 2026 | 43.49 | 44.84 | 43.49 | 44.84 | 42.84 | 0.28% | 4,683 |
| Jan 16, 2026 | 44.85 | 44.86 | 44.72 | 44.72 | 42.72 | -1.48% | 4,776 |
| Jan 15, 2026 | 45.66 | 45.66 | 45.39 | 45.39 | 43.37 | -0.42% | 2,462 |
| Jan 14, 2026 | 45.00 | 45.58 | 44.72 | 45.58 | 43.27 | -4.42% | 2,211 |
| Jan 13, 2026 | 46.91 | 47.69 | 46.70 | 47.69 | 45.28 | 0.94% | 2,348 |
| Jan 12, 2026 | 47.30 | 47.31 | 47.25 | 47.25 | 44.86 | -0.40% | 1,228 |
| Jan 9, 2026 | 46.05 | 47.78 | 46.05 | 47.44 | 45.04 | 0.42% | 5,046 |
| Jan 8, 2026 | 46.96 | 47.24 | 46.96 | 47.24 | 44.85 | -0.09% | 641 |
| Jan 7, 2026 | 47.54 | 47.68 | 47.28 | 47.28 | 44.63 | 0.17% | 3,797 |
| Jan 6, 2026 | 46.56 | 47.20 | 46.56 | 47.20 | 44.56 | 0.98% | 2,952 |
| Jan 5, 2026 | 46.88 | 47.24 | 46.74 | 46.74 | 44.12 | 1.63% | 2,191 |
| Jan 2, 2026 | 46.98 | 46.98 | 45.99 | 45.99 | 43.41 | -2.97% | 3,463 |
| Dec 31, 2025 | 47.69 | 47.69 | 47.39 | 47.40 | 44.43 | -0.50% | 2,037 |
| Dec 30, 2025 | 47.56 | 47.72 | 47.56 | 47.63 | 44.65 | 0.05% | 1,410 |
| Dec 29, 2025 | 47.56 | 47.61 | 47.48 | 47.61 | 44.63 | 0.07% | 3,015 |
| Dec 26, 2025 | 47.29 | 47.58 | 47.29 | 47.58 | 44.60 | -0.97% | 2,031 |
| Dec 24, 2025 | 48.16 | 48.17 | 48.04 | 48.04 | 44.47 | 0.24% | 2,177 |
| Dec 23, 2025 | 47.87 | 47.93 | 47.87 | 47.93 | 44.37 | 0.12% | 479 |
| Dec 22, 2025 | 47.91 | 48.07 | 47.69 | 47.87 | 44.31 | 0.55% | 40,638 |
| Dec 19, 2025 | 47.18 | 47.95 | 47.18 | 47.61 | 44.07 | 1.04% | 4,495 |
| Dec 18, 2025 | 47.19 | 47.19 | 46.90 | 47.12 | 43.62 | -0.19% | 959 |
| Dec 17, 2025 | 47.66 | 47.93 | 47.21 | 47.21 | 43.41 | 0.25% | 3,271 |
| Dec 16, 2025 | 47.04 | 47.09 | 47.02 | 47.09 | 43.30 | 0.50% | 8,275 |
| Dec 15, 2025 | 46.03 | 46.86 | 46.03 | 46.86 | 43.08 | 2.33% | 2,312 |
| Dec 12, 2025 | 46.22 | 46.35 | 45.79 | 45.79 | 42.10 | 0.15% | 4,219 |
| Dec 11, 2025 | 45.07 | 46.13 | 45.07 | 45.72 | 42.04 | -0.73% | 1,715 |
| Dec 10, 2025 | 45.45 | 46.06 | 45.45 | 46.06 | 42.02 | 1.16% | 453 |
| Dec 9, 2025 | 44.81 | 45.53 | 44.81 | 45.53 | 41.54 | 2.01% | 1,199 |
| Dec 8, 2025 | 45.10 | 45.10 | 44.40 | 44.63 | 40.72 | -1.26% | 1,713 |
| Dec 5, 2025 | 44.71 | 45.20 | 44.71 | 45.20 | 41.24 | 1.75% | 2,310 |
| Dec 4, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 40.53 | -0.37% | 590 |
| Dec 3, 2025 | 44.12 | 44.80 | 44.12 | 44.59 | 40.30 | 0.50% | 3,319 |
| Dec 2, 2025 | 44.51 | 44.74 | 44.37 | 44.37 | 40.10 | 0.04% | 1,404 |
| Dec 1, 2025 | 44.00 | 44.52 | 43.70 | 44.35 | 40.08 | 0.90% | 1,489 |
| Nov 28, 2025 | 43.95 | 44.20 | 43.88 | 43.96 | 39.73 | -1.16% | 531 |
| Nov 26, 2025 | 44.00 | 44.65 | 44.00 | 44.47 | 39.78 | -0.30% | 747 |
| Nov 25, 2025 | 44.50 | 44.70 | 44.40 | 44.61 | 39.90 | 2.31% | 676 |
| Nov 24, 2025 | 44.75 | 44.75 | 43.50 | 43.60 | 39.00 | -0.34% | 33,939 |
| Nov 21, 2025 | 43.10 | 44.05 | 43.00 | 43.75 | 39.13 | 2.27% | 4,836 |
| Nov 20, 2025 | 44.75 | 44.75 | 42.70 | 42.78 | 38.26 | -3.33% | 1,913 |
| Nov 19, 2025 | 44.60 | 44.95 | 44.10 | 44.25 | 39.10 | -1.31% | 1,325 |
| Nov 18, 2025 | 45.05 | 45.54 | 44.75 | 44.84 | 39.62 | -1.55% | 2,094 |
| Nov 17, 2025 | 46.10 | 46.45 | 45.35 | 45.54 | 40.24 | -2.62% | 2,432 |
| Nov 14, 2025 | 46.70 | 46.90 | 46.13 | 46.77 | 41.33 | 0.47% | 2,101 |
| Nov 13, 2025 | 46.80 | 47.10 | 46.46 | 46.55 | 41.14 | -1.48% | 868 |
| Nov 12, 2025 | 47.30 | 47.30 | 47.00 | 47.25 | 41.35 | - | 785 |
| Nov 11, 2025 | 46.63 | 47.45 | 46.63 | 47.25 | 41.35 | 1.28% | 2,117 |
| Nov 10, 2025 | 47.55 | 47.55 | 46.35 | 46.65 | 40.82 | 0.07% | 1,588 |
| Nov 7, 2025 | 47.65 | 47.80 | 45.25 | 46.62 | 40.80 | 1.48% | 9,447 |
| Nov 6, 2025 | 46.50 | 46.90 | 45.90 | 45.94 | 40.20 | -1.85% | 3,192 |
| Nov 5, 2025 | 47.00 | 47.49 | 46.80 | 46.80 | 40.70 | -0.32% | 2,450 |
| Nov 4, 2025 | 48.10 | 48.10 | 46.83 | 46.95 | 40.83 | -2.39% | 1,752 |
| Nov 3, 2025 | 48.45 | 48.45 | 47.87 | 48.10 | 41.83 | -0.41% | 910 |
| Oct 31, 2025 | 48.80 | 48.80 | 48.05 | 48.30 | 42.00 | -0.03% | 1,287 |
| Oct 30, 2025 | 47.85 | 48.65 | 47.75 | 48.31 | 42.01 | -0.83% | 3,676 |
| Oct 29, 2025 | 49.15 | 49.35 | 48.55 | 48.72 | 41.91 | -1.09% | 2,326 |
| Oct 28, 2025 | 49.70 | 49.70 | 49.10 | 49.25 | 42.37 | -0.61% | 2,214 |
| Oct 27, 2025 | 49.55 | 49.58 | 48.65 | 49.55 | 42.62 | 0.61% | 2,011 |
| Oct 24, 2025 | 48.80 | 49.35 | 48.80 | 49.25 | 42.36 | 0.61% | 1,472 |
| Oct 23, 2025 | 49.00 | 49.00 | 48.55 | 48.95 | 42.11 | -1.07% | 1,382 |
| Oct 22, 2025 | 49.50 | 49.83 | 49.35 | 49.48 | 41.92 | -0.75% | 1,422 |
| Oct 21, 2025 | 49.25 | 49.85 | 49.25 | 49.85 | 42.24 | 1.53% | 1,118 |
| Oct 20, 2025 | 48.90 | 49.75 | 48.90 | 49.10 | 41.60 | 0.82% | 80,298 |
| Oct 17, 2025 | 48.13 | 48.90 | 48.13 | 48.70 | 41.26 | 2.10% | 2,772 |
| Oct 16, 2025 | 47.90 | 48.90 | 47.60 | 47.70 | 40.41 | -3.15% | 3,561 |
| Oct 15, 2025 | 49.05 | 49.89 | 49.05 | 49.25 | 40.80 | 0.31% | 4,314 |
| Oct 14, 2025 | 47.70 | 49.55 | 47.70 | 49.10 | 40.67 | 2.07% | 4,133 |
| Oct 13, 2025 | 48.25 | 48.25 | 47.95 | 48.10 | 39.85 | 0.85% | 5,769 |