YieldMax BABA Option Income Strategy ETF (BABO)
NYSEARCA: BABO · Real-Time Price · USD
10.81
-0.24 (-2.17%)
Mar 5, 2026, 4:00 PM EST - Market closed
BABO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.87 | 10.94 | 10.72 | 10.81 | 10.81 | -2.96% | 66,102 |
| Mar 4, 2026 | 11.29 | 11.29 | 11.12 | 11.14 | 11.05 | -1.59% | 82,867 |
| Mar 3, 2026 | 11.40 | 11.42 | 11.16 | 11.32 | 11.23 | -3.66% | 52,198 |
| Mar 2, 2026 | 11.58 | 11.90 | 11.58 | 11.75 | 11.65 | -1.59% | 61,173 |
| Feb 27, 2026 | 12.18 | 12.18 | 11.94 | 11.94 | 11.84 | -2.82% | 1,009,448 |
| Feb 26, 2026 | 12.40 | 12.40 | 12.13 | 12.29 | 12.19 | -3.25% | 44,867 |
| Feb 25, 2026 | 12.68 | 12.78 | 12.62 | 12.70 | 12.50 | -0.39% | 20,100 |
| Feb 24, 2026 | 12.65 | 12.81 | 12.63 | 12.75 | 12.55 | 0.31% | 16,944 |
| Feb 23, 2026 | 12.86 | 12.95 | 12.71 | 12.71 | 12.51 | -0.86% | 93,404 |
| Feb 20, 2026 | 12.59 | 12.90 | 12.55 | 12.82 | 12.62 | -0.19% | 67,083 |
| Feb 19, 2026 | 12.96 | 12.96 | 12.73 | 12.84 | 12.64 | -1.58% | 28,209 |
| Feb 18, 2026 | 13.04 | 13.11 | 13.03 | 13.05 | 12.75 | 0.77% | 42,165 |
| Feb 17, 2026 | 12.91 | 13.14 | 12.82 | 12.95 | 12.65 | -0.23% | 35,572 |
| Feb 13, 2026 | 12.81 | 13.13 | 12.68 | 12.98 | 12.68 | -1.37% | 75,381 |
| Feb 12, 2026 | 13.50 | 13.50 | 13.05 | 13.16 | 12.86 | -3.91% | 47,651 |
| Feb 11, 2026 | 13.66 | 13.72 | 13.50 | 13.70 | 13.27 | -1.11% | 45,222 |
| Feb 10, 2026 | 13.55 | 13.90 | 13.55 | 13.85 | 13.42 | 2.06% | 35,289 |
| Feb 9, 2026 | 13.58 | 13.70 | 13.45 | 13.57 | 13.15 | 0.12% | 40,846 |
| Feb 6, 2026 | 13.35 | 13.55 | 13.35 | 13.55 | 13.13 | 2.85% | 52,528 |
| Feb 5, 2026 | 13.34 | 13.51 | 13.14 | 13.18 | 12.77 | -2.01% | 74,690 |
| Feb 4, 2026 | 13.70 | 13.71 | 13.27 | 13.45 | 12.91 | -2.25% | 49,162 |
| Feb 3, 2026 | 13.94 | 13.94 | 13.54 | 13.76 | 13.21 | -2.69% | 58,290 |
| Feb 2, 2026 | 13.99 | 14.22 | 13.99 | 14.14 | 13.58 | -0.70% | 61,092 |
| Jan 30, 2026 | 14.48 | 14.53 | 14.23 | 14.24 | 13.67 | -2.20% | 61,403 |
| Jan 29, 2026 | 14.91 | 14.92 | 14.36 | 14.56 | 13.98 | -1.75% | 58,227 |
| Jan 28, 2026 | 14.77 | 14.93 | 14.73 | 14.82 | 14.07 | 1.69% | 79,209 |
| Jan 27, 2026 | 14.60 | 14.80 | 14.55 | 14.57 | 13.83 | 0.86% | 60,486 |
| Jan 26, 2026 | 14.49 | 14.56 | 14.27 | 14.45 | 13.72 | -0.82% | 62,942 |
| Jan 23, 2026 | 14.80 | 14.80 | 14.51 | 14.57 | 13.83 | -1.95% | 75,496 |
| Jan 22, 2026 | 14.69 | 15.15 | 14.69 | 14.86 | 14.11 | 3.12% | 58,299 |
| Jan 21, 2026 | 14.31 | 14.49 | 14.19 | 14.41 | 13.56 | 3.74% | 36,157 |
| Jan 20, 2026 | 13.85 | 14.20 | 13.85 | 13.89 | 13.07 | -2.32% | 256,927 |
| Jan 16, 2026 | 14.52 | 14.52 | 14.08 | 14.22 | 13.38 | -2.94% | 91,255 |
| Jan 15, 2026 | 14.52 | 14.74 | 14.32 | 14.65 | 13.78 | 0.41% | 48,154 |
| Jan 14, 2026 | 14.63 | 14.82 | 14.59 | 14.59 | 13.65 | 1.74% | 62,374 |
| Jan 13, 2026 | 14.23 | 14.63 | 14.16 | 14.34 | 13.41 | 0.07% | 39,546 |
| Jan 12, 2026 | 13.53 | 14.44 | 13.53 | 14.33 | 13.40 | 7.50% | 108,280 |
| Jan 9, 2026 | 13.39 | 13.39 | 13.13 | 13.33 | 12.47 | -1.70% | 48,535 |
| Jan 8, 2026 | 13.00 | 13.60 | 12.97 | 13.56 | 12.68 | 2.88% | 61,902 |
| Jan 7, 2026 | 13.34 | 13.34 | 13.10 | 13.18 | 12.22 | -1.64% | 59,760 |
| Jan 6, 2026 | 13.76 | 13.77 | 13.40 | 13.40 | 12.42 | -2.83% | 43,417 |
| Jan 5, 2026 | 13.83 | 13.83 | 13.50 | 13.79 | 12.78 | - | 62,725 |
| Jan 2, 2026 | 13.62 | 13.81 | 13.50 | 13.79 | 12.78 | 4.31% | 64,202 |
| Dec 31, 2025 | 13.25 | 13.25 | 13.11 | 13.22 | 12.17 | -0.30% | 84,671 |
| Dec 30, 2025 | 13.35 | 13.37 | 13.25 | 13.26 | 12.21 | -0.82% | 108,577 |
| Dec 29, 2025 | 13.32 | 13.45 | 13.25 | 13.37 | 12.31 | -1.69% | 69,130 |
| Dec 26, 2025 | 13.57 | 13.65 | 13.53 | 13.60 | 12.52 | 0.07% | 26,378 |
| Dec 24, 2025 | 13.61 | 13.62 | 13.57 | 13.59 | 12.43 | -0.15% | 32,938 |
| Dec 23, 2025 | 13.58 | 13.63 | 13.51 | 13.61 | 12.44 | 0.22% | 38,846 |
| Dec 22, 2025 | 13.50 | 13.64 | 13.47 | 13.58 | 12.42 | 0.82% | 171,764 |
| Dec 19, 2025 | 13.45 | 13.60 | 13.45 | 13.47 | 12.32 | 0.75% | 32,136 |
| Dec 18, 2025 | 13.37 | 13.44 | 13.31 | 13.37 | 12.22 | 0.15% | 37,190 |
| Dec 17, 2025 | 13.73 | 13.73 | 13.35 | 13.35 | 12.12 | -2.05% | 37,826 |
| Dec 16, 2025 | 13.59 | 13.63 | 13.40 | 13.63 | 12.38 | -0.22% | 63,854 |
| Dec 15, 2025 | 14.00 | 14.00 | 13.59 | 13.66 | 12.41 | -2.64% | 62,852 |
| Dec 12, 2025 | 14.17 | 14.25 | 13.93 | 14.03 | 12.74 | -0.99% | 29,292 |
| Dec 11, 2025 | 14.05 | 14.19 | 13.84 | 14.17 | 12.87 | -1.94% | 48,965 |
| Dec 10, 2025 | 14.44 | 14.52 | 14.34 | 14.45 | 13.01 | 1.69% | 43,878 |
| Dec 9, 2025 | 14.14 | 14.25 | 14.02 | 14.21 | 12.79 | -0.98% | 38,551 |
| Dec 8, 2025 | 14.35 | 14.35 | 14.21 | 14.35 | 12.92 | 0.35% | 33,849 |
| Dec 5, 2025 | 14.26 | 14.41 | 14.26 | 14.30 | 12.87 | 0.56% | 46,711 |
| Dec 4, 2025 | 14.15 | 14.30 | 14.15 | 14.22 | 12.80 | -1.66% | 27,668 |
| Dec 3, 2025 | 14.50 | 14.50 | 14.38 | 14.46 | 12.80 | -1.50% | 43,994 |
| Dec 2, 2025 | 14.82 | 14.82 | 14.55 | 14.68 | 13.00 | -1.41% | 50,319 |
| Dec 1, 2025 | 14.70 | 14.91 | 14.57 | 14.89 | 13.18 | 3.62% | 77,240 |
| Nov 28, 2025 | 14.46 | 14.46 | 14.23 | 14.37 | 12.72 | -0.62% | 20,597 |
| Nov 26, 2025 | 14.59 | 14.61 | 14.11 | 14.46 | 12.68 | 0.21% | 56,785 |
| Nov 25, 2025 | 14.75 | 14.83 | 14.31 | 14.43 | 12.65 | -1.03% | 51,996 |
| Nov 24, 2025 | 14.36 | 14.62 | 14.36 | 14.58 | 12.78 | 4.52% | 213,236 |
| Nov 21, 2025 | 13.77 | 14.15 | 13.62 | 13.95 | 12.23 | -0.50% | 89,692 |
| Nov 20, 2025 | 14.45 | 14.61 | 13.92 | 14.02 | 12.29 | -4.04% | 97,919 |
| Nov 19, 2025 | 14.46 | 14.69 | 14.46 | 14.61 | 12.70 | -0.48% | 52,345 |
| Nov 18, 2025 | 14.28 | 14.69 | 14.28 | 14.68 | 12.76 | 1.87% | 46,425 |
| Nov 17, 2025 | 14.27 | 14.65 | 14.27 | 14.41 | 12.52 | 1.91% | 101,877 |
| Nov 14, 2025 | 14.49 | 14.76 | 13.91 | 14.14 | 12.29 | -3.02% | 155,389 |
| Nov 13, 2025 | 14.82 | 14.83 | 14.46 | 14.58 | 12.67 | 0.55% | 105,878 |
| Nov 12, 2025 | 14.74 | 14.77 | 14.40 | 14.50 | 12.48 | -1.69% | 109,387 |
| Nov 11, 2025 | 15.01 | 15.10 | 14.73 | 14.75 | 12.70 | -2.25% | 60,703 |
| Nov 10, 2025 | 15.19 | 15.28 | 14.99 | 15.09 | 12.99 | -0.33% | 91,781 |
| Nov 7, 2025 | 14.87 | 15.20 | 14.80 | 15.14 | 13.03 | -0.98% | 102,421 |
| Nov 6, 2025 | 15.35 | 15.50 | 15.12 | 15.29 | 13.16 | 0.72% | 105,284 |
| Nov 5, 2025 | 15.10 | 15.35 | 15.09 | 15.18 | 12.94 | 0.40% | 79,084 |
| Nov 4, 2025 | 15.01 | 15.33 | 14.94 | 15.12 | 12.89 | -2.20% | 93,772 |
| Nov 3, 2025 | 15.53 | 15.53 | 15.28 | 15.46 | 13.18 | -1.15% | 97,810 |
| Oct 31, 2025 | 15.72 | 15.72 | 15.44 | 15.64 | 13.33 | -1.76% | 102,546 |
| Oct 30, 2025 | 16.01 | 16.07 | 15.89 | 15.92 | 13.57 | -3.69% | 94,016 |
| Oct 29, 2025 | 16.55 | 16.65 | 16.40 | 16.53 | 13.87 | 1.29% | 106,237 |
| Oct 28, 2025 | 16.38 | 16.49 | 16.20 | 16.32 | 13.70 | -0.43% | 71,332 |
| Oct 27, 2025 | 16.43 | 16.51 | 16.35 | 16.39 | 13.76 | 1.42% | 130,491 |
| Oct 24, 2025 | 16.25 | 16.25 | 16.11 | 16.16 | 13.56 | 0.75% | 76,851 |
| Oct 23, 2025 | 15.80 | 16.06 | 15.79 | 16.04 | 13.46 | 0.94% | 59,600 |
| Oct 22, 2025 | 15.87 | 16.14 | 15.72 | 15.89 | 13.08 | -0.31% | 86,107 |
| Oct 21, 2025 | 16.23 | 16.23 | 15.88 | 15.94 | 13.12 | -2.33% | 51,826 |
| Oct 20, 2025 | 15.88 | 16.44 | 15.84 | 16.32 | 13.43 | 2.77% | 190,234 |
| Oct 17, 2025 | 15.51 | 16.00 | 15.43 | 15.88 | 13.07 | 1.34% | 77,549 |
| Oct 16, 2025 | 15.78 | 15.95 | 15.65 | 15.67 | 12.90 | -1.26% | 63,687 |
| Oct 15, 2025 | 15.99 | 16.05 | 15.79 | 15.87 | 12.95 | 1.60% | 338,961 |
| Oct 14, 2025 | 15.25 | 15.90 | 15.22 | 15.62 | 12.74 | -2.07% | 153,643 |
| Oct 13, 2025 | 15.93 | 16.11 | 15.79 | 15.95 | 13.01 | 5.21% | 152,863 |
| Oct 10, 2025 | 16.25 | 16.46 | 15.05 | 15.16 | 12.37 | -7.79% | 513,871 |