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 |
| Sep 25, 2025 | 18.57 | 18.83 | 18.28 | 18.72 | 15.29 | -0.27% | 81,336 |
| Sep 24, 2025 | 18.85 | 19.04 | 18.70 | 18.77 | 15.33 | 5.51% | 108,962 |
| Sep 23, 2025 | 18.03 | 18.14 | 17.71 | 17.79 | 14.53 | -0.06% | 41,278 |
| Sep 22, 2025 | 17.63 | 18.09 | 17.63 | 17.80 | 14.54 | 1.08% | 562,531 |
| Sep 19, 2025 | 17.88 | 17.95 | 17.61 | 17.61 | 14.39 | -0.17% | 27,844 |
| Sep 18, 2025 | 17.64 | 17.90 | 17.50 | 17.64 | 14.41 | -1.56% | 46,397 |
| Sep 17, 2025 | 17.82 | 18.07 | 17.70 | 17.92 | 14.64 | 1.64% | 53,895 |
| Sep 16, 2025 | 17.27 | 17.63 | 17.24 | 17.63 | 14.40 | 2.14% | 56,326 |
| Sep 15, 2025 | 17.19 | 17.40 | 17.19 | 17.26 | 14.10 | 1.53% | 75,188 |
| Sep 12, 2025 | 16.85 | 17.05 | 16.77 | 17.00 | 13.89 | -0.23% | 162,483 |
| Sep 11, 2025 | 16.32 | 17.20 | 16.32 | 17.04 | 13.92 | 1.25% | 147,031 |
| Sep 10, 2025 | 17.10 | 17.10 | 16.76 | 16.83 | 13.10 | -1.52% | 231,376 |
| Sep 9, 2025 | 17.07 | 17.21 | 16.90 | 17.09 | 13.30 | 3.58% | 92,492 |
| Sep 8, 2025 | 16.41 | 16.50 | 16.30 | 16.50 | 12.84 | 2.74% | 80,138 |
| Sep 5, 2025 | 15.89 | 16.06 | 15.80 | 16.06 | 12.50 | 2.82% | 76,810 |
| Sep 4, 2025 | 16.00 | 16.00 | 15.50 | 15.62 | 12.16 | -3.46% | 45,504 |
| Sep 3, 2025 | 16.31 | 16.31 | 16.07 | 16.18 | 12.59 | -1.04% | 65,240 |
| Sep 2, 2025 | 16.10 | 16.35 | 15.90 | 16.35 | 12.72 | 1.87% | 123,656 |
| Aug 29, 2025 | 15.38 | 16.12 | 15.38 | 16.05 | 12.49 | 8.96% | 163,513 |
| Aug 28, 2025 | 14.80 | 14.90 | 14.58 | 14.73 | 11.46 | -1.93% | 19,072 |
| Aug 27, 2025 | 15.03 | 15.03 | 14.86 | 15.02 | 11.69 | -1.25% | 16,953 |
| Aug 26, 2025 | 15.27 | 15.37 | 15.15 | 15.21 | 11.84 | -0.13% | 16,383 |
| Aug 25, 2025 | 15.17 | 15.39 | 15.17 | 15.23 | 11.85 | 1.20% | 28,981 |
| Aug 22, 2025 | 14.88 | 15.13 | 14.88 | 15.05 | 11.71 | 3.16% | 41,963 |
| Aug 21, 2025 | 14.64 | 14.68 | 14.55 | 14.59 | 11.35 | -0.89% | 26,299 |
| Aug 20, 2025 | 14.75 | 14.84 | 14.63 | 14.72 | 11.46 | -0.20% | 25,752 |
| Aug 19, 2025 | 14.98 | 15.02 | 14.75 | 14.75 | 11.48 | -0.81% | 38,927 |
| Aug 18, 2025 | 14.91 | 15.00 | 14.87 | 14.87 | 11.57 | -0.20% | 188,781 |
| Aug 15, 2025 | 14.90 | 14.97 | 14.80 | 14.90 | 11.60 | -0.60% | 56,286 |
| Aug 14, 2025 | 15.21 | 15.21 | 14.92 | 14.99 | 11.67 | -6.95% | 32,459 |
| Aug 13, 2025 | 16.08 | 16.20 | 16.01 | 16.11 | 11.95 | 2.03% | 84,585 |
| Aug 12, 2025 | 15.43 | 15.81 | 15.31 | 15.79 | 11.71 | 2.67% | 52,320 |
| Aug 11, 2025 | 15.51 | 15.60 | 15.32 | 15.38 | 11.41 | -0.77% | 30,802 |
| Aug 8, 2025 | 15.33 | 15.57 | 15.33 | 15.50 | 11.50 | 0.08% | 15,416 |
| Aug 7, 2025 | 15.50 | 15.58 | 15.42 | 15.49 | 11.49 | 0.05% | 11,545 |
| Aug 6, 2025 | 15.30 | 15.53 | 15.22 | 15.48 | 11.48 | 2.18% | 56,032 |
| Aug 5, 2025 | 15.18 | 15.32 | 15.15 | 15.15 | 11.24 | -0.07% | 15,960 |
| Aug 4, 2025 | 15.18 | 15.33 | 15.12 | 15.16 | 11.25 | 0.53% | 22,899 |
| Aug 1, 2025 | 15.14 | 15.45 | 14.96 | 15.08 | 11.19 | -2.65% | 39,351 |
| Jul 31, 2025 | 15.14 | 15.53 | 15.13 | 15.49 | 11.49 | 2.58% | 15,495 |
| Jul 30, 2025 | 15.30 | 15.34 | 15.10 | 15.10 | 11.20 | -1.50% | 15,041 |
| Jul 29, 2025 | 15.66 | 15.66 | 15.33 | 15.33 | 11.37 | -1.48% | 22,542 |
| Jul 28, 2025 | 15.54 | 15.71 | 15.54 | 15.56 | 11.54 | 0.98% | 29,655 |
| Jul 25, 2025 | 15.40 | 15.45 | 15.30 | 15.41 | 11.43 | -0.39% | 22,957 |
| Jul 24, 2025 | 15.58 | 15.66 | 15.38 | 15.47 | 11.48 | -0.58% | 17,737 |
| Jul 23, 2025 | 15.60 | 15.65 | 15.48 | 15.56 | 11.54 | 1.30% | 37,733 |
| Jul 22, 2025 | 15.25 | 15.47 | 15.23 | 15.36 | 11.39 | -0.19% | 34,096 |
| Jul 21, 2025 | 15.21 | 15.51 | 15.11 | 15.39 | 11.42 | 0.72% | 106,742 |
| Jul 18, 2025 | 15.21 | 15.50 | 15.21 | 15.28 | 11.33 | 1.80% | 171,362 |
| Jul 17, 2025 | 14.73 | 15.11 | 14.73 | 15.01 | 11.13 | -1.90% | 84,412 |