YieldMax BABA Option Income Strategy ETF (BABO)
NYSEARCA: BABO · Real-Time Price · USD
7.23
-0.02 (-0.28%)
At close: Jun 26, 2026, 4:00 PM EDT
7.28
+0.05 (0.69%)
After-hours: Jun 26, 2026, 8:00 PM EDT
BABO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.05 | 7.29 | 7.00 | 7.23 | 7.23 | -0.21% | 68,380 |
| Jun 25, 2026 | 7.47 | 7.47 | 7.23 | 7.25 | 7.25 | -4.73% | 50,984 |
| Jun 24, 2026 | 7.78 | 7.78 | 7.60 | 7.67 | 7.60 | -2.04% | 43,737 |
| Jun 23, 2026 | 7.84 | 7.91 | 7.79 | 7.83 | 7.76 | -2.37% | 60,512 |
| Jun 22, 2026 | 8.14 | 8.14 | 7.94 | 8.02 | 7.95 | -1.47% | 53,787 |
| Jun 18, 2026 | 8.15 | 8.15 | 8.05 | 8.14 | 8.07 | -0.59% | 31,858 |
| Jun 17, 2026 | 8.35 | 8.45 | 8.23 | 8.26 | 8.12 | -2.36% | 38,614 |
| Jun 16, 2026 | 8.34 | 8.48 | 8.34 | 8.46 | 8.31 | -1.05% | 28,978 |
| Jun 15, 2026 | 8.57 | 8.61 | 8.53 | 8.55 | 8.40 | - | 29,120 |
| Jun 12, 2026 | 8.49 | 8.56 | 8.46 | 8.55 | 8.40 | -0.37% | 30,046 |
| Jun 11, 2026 | 8.48 | 8.59 | 8.38 | 8.58 | 8.43 | -1.42% | 49,280 |
| Jun 10, 2026 | 8.83 | 8.99 | 8.76 | 8.79 | 8.56 | -3.17% | 42,580 |
| Jun 9, 2026 | 9.11 | 9.23 | 8.98 | 9.08 | 8.84 | -0.02% | 57,977 |
| Jun 8, 2026 | 9.17 | 9.20 | 9.06 | 9.08 | 8.84 | -0.22% | 40,160 |
| Jun 5, 2026 | 9.46 | 9.47 | 9.06 | 9.10 | 8.86 | -3.81% | 48,691 |
| Jun 4, 2026 | 9.50 | 9.55 | 9.46 | 9.46 | 9.21 | -0.64% | 19,063 |
| Jun 3, 2026 | 9.71 | 9.71 | 9.58 | 9.61 | 9.27 | -1.54% | 31,996 |
| Jun 2, 2026 | 9.80 | 9.96 | 9.76 | 9.76 | 9.41 | 3.06% | 76,221 |
| Jun 1, 2026 | 9.47 | 9.52 | 9.38 | 9.47 | 9.13 | 0.85% | 49,868 |
| May 29, 2026 | 9.40 | 9.46 | 9.34 | 9.39 | 9.05 | -1.68% | 73,854 |
| May 28, 2026 | 9.49 | 9.55 | 9.34 | 9.55 | 9.21 | -1.00% | 65,771 |
| May 27, 2026 | 9.60 | 9.78 | 9.60 | 9.73 | 9.30 | -0.68% | 19,719 |
| May 26, 2026 | 9.80 | 9.84 | 9.79 | 9.80 | 9.37 | -0.10% | 25,980 |
| May 22, 2026 | 9.69 | 9.87 | 9.60 | 9.81 | 9.37 | -1.21% | 111,002 |
| May 21, 2026 | 9.89 | 9.98 | 9.73 | 9.93 | 9.49 | -1.89% | 55,338 |
| May 20, 2026 | 10.17 | 10.24 | 10.10 | 10.20 | 9.67 | - | 8,373 |
| May 19, 2026 | 10.08 | 10.27 | 10.08 | 10.20 | 9.67 | 0.86% | 23,035 |
| May 18, 2026 | 10.07 | 10.18 | 10.06 | 10.11 | 9.59 | 0.93% | 24,505 |
| May 15, 2026 | 10.34 | 10.34 | 10.01 | 10.02 | 9.50 | -5.92% | 58,738 |
| May 14, 2026 | 10.52 | 10.78 | 10.50 | 10.65 | 10.10 | -1.83% | 30,827 |
| May 13, 2026 | 10.11 | 11.02 | 10.00 | 10.95 | 10.29 | 6.83% | 123,324 |
| May 12, 2026 | 10.30 | 10.32 | 10.18 | 10.25 | 9.63 | -1.24% | 20,450 |
| May 11, 2026 | 10.44 | 10.49 | 10.36 | 10.38 | 9.75 | -2.04% | 55,181 |
| May 8, 2026 | 10.71 | 10.86 | 10.56 | 10.60 | 9.95 | -0.62% | 35,303 |
| May 7, 2026 | 10.79 | 10.87 | 10.65 | 10.66 | 10.02 | -0.62% | 33,761 |
| May 6, 2026 | 10.48 | 10.85 | 10.48 | 10.82 | 10.08 | 5.05% | 66,994 |
| May 5, 2026 | 10.35 | 10.44 | 10.30 | 10.30 | 9.59 | -0.67% | 39,171 |
| May 4, 2026 | 10.30 | 10.51 | 10.30 | 10.37 | 9.66 | 1.27% | 30,628 |
| May 1, 2026 | 10.29 | 10.34 | 10.21 | 10.24 | 9.54 | -0.15% | 28,331 |
| Apr 30, 2026 | 10.20 | 10.28 | 10.07 | 10.26 | 9.55 | 1.25% | 17,306 |
| Apr 29, 2026 | 10.36 | 10.36 | 10.20 | 10.23 | 9.43 | -0.07% | 13,194 |
| Apr 28, 2026 | 10.20 | 10.24 | 10.16 | 10.24 | 9.44 | -0.90% | 20,808 |
| Apr 27, 2026 | 10.32 | 10.44 | 10.32 | 10.33 | 9.53 | -1.92% | 43,114 |
| Apr 24, 2026 | 10.44 | 10.58 | 10.37 | 10.53 | 9.71 | 2.55% | 52,363 |
| Apr 23, 2026 | 10.51 | 10.51 | 10.14 | 10.27 | 9.47 | -3.17% | 69,403 |
| Apr 22, 2026 | 10.75 | 10.77 | 10.66 | 10.69 | 9.78 | 0.47% | 37,314 |
| Apr 21, 2026 | 10.88 | 10.89 | 10.52 | 10.64 | 9.74 | -2.74% | 45,909 |
| Apr 20, 2026 | 10.92 | 11.01 | 10.88 | 10.94 | 10.01 | -0.55% | 35,064 |
| Apr 17, 2026 | 11.00 | 11.17 | 10.96 | 11.00 | 10.07 | 1.38% | 46,571 |
| Apr 16, 2026 | 10.81 | 11.01 | 10.68 | 10.85 | 9.93 | 2.78% | 63,637 |
| Apr 15, 2026 | 10.58 | 10.65 | 10.54 | 10.65 | 9.66 | 1.02% | 30,406 |
| Apr 14, 2026 | 10.42 | 10.60 | 10.35 | 10.54 | 9.56 | 2.13% | 48,739 |
| Apr 13, 2026 | 10.24 | 10.34 | 10.16 | 10.32 | 9.36 | 0.98% | 35,080 |
| Apr 10, 2026 | 10.35 | 10.37 | 10.22 | 10.22 | 9.27 | -0.87% | 38,745 |
| Apr 9, 2026 | 10.20 | 10.31 | 10.16 | 10.31 | 9.35 | 0.99% | 22,478 |
| Apr 8, 2026 | 10.39 | 10.49 | 10.25 | 10.30 | 9.26 | 4.04% | 43,857 |
| Apr 7, 2026 | 10.00 | 10.07 | 9.79 | 9.90 | 8.90 | -1.79% | 48,638 |
| Apr 6, 2026 | 10.28 | 10.28 | 10.06 | 10.08 | 9.06 | 0.20% | 39,700 |
| Apr 2, 2026 | 9.94 | 10.10 | 9.93 | 10.06 | 9.05 | -1.31% | 20,067 |
| Apr 1, 2026 | 10.26 | 10.39 | 10.23 | 10.28 | 9.17 | -0.87% | 33,508 |
| Mar 31, 2026 | 10.09 | 10.37 | 10.09 | 10.37 | 9.25 | 2.67% | 22,816 |
| Mar 30, 2026 | 10.15 | 10.22 | 10.09 | 10.10 | 9.01 | -0.30% | 48,993 |
| Mar 27, 2026 | 10.18 | 10.28 | 10.12 | 10.13 | 9.03 | -2.13% | 22,612 |
| Mar 26, 2026 | 10.47 | 10.47 | 10.29 | 10.35 | 9.23 | -1.91% | 26,870 |
| Mar 25, 2026 | 10.57 | 10.65 | 10.56 | 10.64 | 9.41 | 2.59% | 51,060 |
| Mar 24, 2026 | 10.27 | 10.40 | 10.27 | 10.37 | 9.17 | -0.58% | 22,283 |
| Mar 23, 2026 | 10.26 | 10.47 | 10.21 | 10.43 | 9.22 | 2.86% | 155,210 |
| Mar 20, 2026 | 10.42 | 10.42 | 10.14 | 10.14 | 8.97 | -1.65% | 50,444 |
| Mar 19, 2026 | 10.42 | 10.50 | 10.02 | 10.31 | 9.12 | -6.93% | 62,473 |
| Mar 18, 2026 | 11.42 | 11.42 | 11.11 | 11.17 | 9.80 | -1.06% | 26,170 |
| Mar 17, 2026 | 11.33 | 11.36 | 11.22 | 11.29 | 9.90 | 0.24% | 51,371 |
| Mar 16, 2026 | 11.37 | 11.39 | 11.25 | 11.26 | 9.88 | 1.01% | 48,917 |
| Mar 13, 2026 | 11.10 | 11.23 | 11.10 | 11.15 | 9.78 | 0.81% | 39,298 |
| Mar 12, 2026 | 11.08 | 11.11 | 11.04 | 11.06 | 9.70 | -0.93% | 16,847 |
| Mar 11, 2026 | 11.24 | 11.26 | 11.20 | 11.25 | 9.79 | -0.06% | 16,129 |
| Mar 10, 2026 | 11.18 | 11.40 | 11.14 | 11.26 | 9.80 | 2.36% | 19,030 |
| Mar 9, 2026 | 10.80 | 11.00 | 10.74 | 11.00 | 9.57 | 1.20% | 30,195 |
| Mar 6, 2026 | 10.70 | 10.96 | 10.70 | 10.87 | 9.46 | 0.56% | 49,099 |
| Mar 5, 2026 | 10.87 | 10.94 | 10.72 | 10.81 | 9.41 | -2.16% | 66,419 |
| Mar 4, 2026 | 11.29 | 11.29 | 11.12 | 11.14 | 9.61 | -1.59% | 82,867 |
| Mar 3, 2026 | 11.40 | 11.42 | 11.16 | 11.32 | 9.77 | -3.66% | 52,198 |
| Mar 2, 2026 | 11.58 | 11.90 | 11.58 | 11.75 | 10.14 | -1.59% | 61,173 |
| Feb 27, 2026 | 12.18 | 12.18 | 11.94 | 11.94 | 10.30 | -2.82% | 1,009,448 |
| Feb 26, 2026 | 12.40 | 12.40 | 12.13 | 12.29 | 10.60 | -2.50% | 44,867 |
| Feb 25, 2026 | 12.68 | 12.78 | 12.62 | 12.70 | 10.87 | -0.39% | 20,100 |
| Feb 24, 2026 | 12.65 | 12.81 | 12.63 | 12.75 | 10.92 | 0.31% | 16,944 |
| Feb 23, 2026 | 12.86 | 12.95 | 12.71 | 12.71 | 10.88 | -0.86% | 93,404 |
| Feb 20, 2026 | 12.59 | 12.90 | 12.55 | 12.82 | 10.98 | -0.19% | 67,083 |
| Feb 19, 2026 | 12.96 | 12.96 | 12.73 | 12.84 | 11.00 | -0.84% | 28,209 |
| Feb 18, 2026 | 13.04 | 13.11 | 13.03 | 13.05 | 11.09 | 0.77% | 42,165 |
| Feb 17, 2026 | 12.91 | 13.14 | 12.82 | 12.95 | 11.01 | -0.23% | 35,572 |
| Feb 13, 2026 | 12.81 | 13.13 | 12.68 | 12.98 | 11.03 | -1.37% | 75,381 |
| Feb 12, 2026 | 13.50 | 13.50 | 13.05 | 13.16 | 11.19 | -3.11% | 47,651 |
| Feb 11, 2026 | 13.66 | 13.72 | 13.50 | 13.70 | 11.54 | -1.11% | 45,222 |
| Feb 10, 2026 | 13.55 | 13.90 | 13.55 | 13.85 | 11.67 | 2.06% | 35,289 |
| Feb 9, 2026 | 13.58 | 13.70 | 13.45 | 13.57 | 11.44 | 0.12% | 40,846 |
| Feb 6, 2026 | 13.35 | 13.55 | 13.35 | 13.55 | 11.42 | 2.84% | 52,528 |
| Feb 5, 2026 | 13.34 | 13.51 | 13.14 | 13.18 | 11.11 | -1.14% | 74,690 |
| Feb 4, 2026 | 13.70 | 13.71 | 13.27 | 13.45 | 11.24 | -2.25% | 49,162 |
| Feb 3, 2026 | 13.94 | 13.94 | 13.54 | 13.76 | 11.50 | -2.69% | 58,290 |