YieldMax BABA Option Income Strategy ETF (BABO)
NYSEARCA: BABO · Real-Time Price · USD
10.19
-0.14 (-1.36%)
Apr 28, 2026, 4:00 PM EDT - Market closed
BABO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.20 | 10.21 | 10.16 | 10.21 | - | -1.16% | 20,594 |
| Apr 27, 2026 | 10.32 | 10.44 | 10.32 | 10.33 | 10.33 | -1.92% | 43,073 |
| Apr 24, 2026 | 10.44 | 10.58 | 10.37 | 10.53 | 10.53 | 2.55% | 52,267 |
| Apr 23, 2026 | 10.51 | 10.51 | 10.14 | 10.27 | 10.27 | -3.93% | 69,370 |
| Apr 22, 2026 | 10.75 | 10.77 | 10.66 | 10.69 | 10.61 | 0.47% | 37,314 |
| Apr 21, 2026 | 10.88 | 10.89 | 10.52 | 10.64 | 10.56 | -2.74% | 45,909 |
| Apr 20, 2026 | 10.92 | 11.01 | 10.88 | 10.94 | 10.85 | -0.55% | 35,064 |
| Apr 17, 2026 | 11.00 | 11.17 | 10.96 | 11.00 | 10.91 | 1.38% | 46,571 |
| Apr 16, 2026 | 10.81 | 11.01 | 10.68 | 10.85 | 10.77 | 1.91% | 63,637 |
| Apr 15, 2026 | 10.58 | 10.65 | 10.54 | 10.65 | 10.47 | 1.02% | 30,406 |
| Apr 14, 2026 | 10.42 | 10.60 | 10.35 | 10.54 | 10.37 | 2.13% | 48,739 |
| Apr 13, 2026 | 10.24 | 10.34 | 10.16 | 10.32 | 10.15 | 0.98% | 35,080 |
| Apr 10, 2026 | 10.35 | 10.37 | 10.22 | 10.22 | 10.05 | -0.87% | 38,745 |
| Apr 9, 2026 | 10.20 | 10.31 | 10.16 | 10.31 | 10.14 | 0.10% | 22,478 |
| Apr 8, 2026 | 10.39 | 10.49 | 10.25 | 10.30 | 10.04 | 4.04% | 43,857 |
| Apr 7, 2026 | 10.00 | 10.07 | 9.79 | 9.90 | 9.65 | -1.79% | 48,638 |
| Apr 6, 2026 | 10.28 | 10.28 | 10.06 | 10.08 | 9.83 | 0.20% | 39,700 |
| Apr 2, 2026 | 9.94 | 10.10 | 9.93 | 10.06 | 9.81 | -2.14% | 20,067 |
| Apr 1, 2026 | 10.26 | 10.39 | 10.23 | 10.28 | 9.94 | -0.87% | 33,508 |
| Mar 31, 2026 | 10.09 | 10.37 | 10.09 | 10.37 | 10.03 | 2.67% | 22,816 |
| Mar 30, 2026 | 10.15 | 10.22 | 10.09 | 10.10 | 9.76 | -0.30% | 48,993 |
| Mar 27, 2026 | 10.18 | 10.28 | 10.12 | 10.13 | 9.79 | -2.13% | 22,612 |
| Mar 26, 2026 | 10.47 | 10.47 | 10.29 | 10.35 | 10.01 | -2.72% | 26,870 |
| Mar 25, 2026 | 10.57 | 10.65 | 10.56 | 10.64 | 10.20 | 2.59% | 51,060 |
| Mar 24, 2026 | 10.27 | 10.40 | 10.27 | 10.37 | 9.94 | -0.58% | 22,283 |
| Mar 23, 2026 | 10.26 | 10.47 | 10.21 | 10.43 | 10.00 | 2.86% | 155,210 |
| Mar 20, 2026 | 10.42 | 10.42 | 10.14 | 10.14 | 9.72 | -1.65% | 50,444 |
| Mar 19, 2026 | 10.42 | 10.50 | 10.02 | 10.31 | 9.89 | -7.70% | 62,473 |
| Mar 18, 2026 | 11.42 | 11.42 | 11.11 | 11.17 | 10.62 | -1.06% | 26,170 |
| Mar 17, 2026 | 11.33 | 11.36 | 11.22 | 11.29 | 10.74 | 0.24% | 51,371 |
| Mar 16, 2026 | 11.37 | 11.39 | 11.25 | 11.26 | 10.71 | 1.01% | 48,917 |
| Mar 13, 2026 | 11.10 | 11.23 | 11.10 | 11.15 | 10.60 | 0.81% | 39,298 |
| Mar 12, 2026 | 11.08 | 11.11 | 11.04 | 11.06 | 10.52 | -1.72% | 16,847 |
| Mar 11, 2026 | 11.24 | 11.26 | 11.20 | 11.25 | 10.62 | -0.06% | 16,129 |
| Mar 10, 2026 | 11.18 | 11.40 | 11.14 | 11.26 | 10.62 | 2.36% | 19,030 |
| Mar 9, 2026 | 10.80 | 11.00 | 10.74 | 11.00 | 10.38 | 1.20% | 30,195 |
| Mar 6, 2026 | 10.70 | 10.96 | 10.70 | 10.87 | 10.25 | 0.56% | 49,099 |
| Mar 5, 2026 | 10.87 | 10.94 | 10.72 | 10.81 | 10.20 | -2.96% | 66,419 |
| Mar 4, 2026 | 11.29 | 11.29 | 11.12 | 11.14 | 10.42 | -1.59% | 82,867 |
| Mar 3, 2026 | 11.40 | 11.42 | 11.16 | 11.32 | 10.59 | -3.66% | 52,198 |
| Mar 2, 2026 | 11.58 | 11.90 | 11.58 | 11.75 | 10.99 | -1.59% | 61,173 |
| Feb 27, 2026 | 12.18 | 12.18 | 11.94 | 11.94 | 11.17 | -2.82% | 1,009,448 |
| Feb 26, 2026 | 12.40 | 12.40 | 12.13 | 12.29 | 11.50 | -3.25% | 44,867 |
| Feb 25, 2026 | 12.68 | 12.78 | 12.62 | 12.70 | 11.79 | -0.39% | 20,100 |
| Feb 24, 2026 | 12.65 | 12.81 | 12.63 | 12.75 | 11.84 | 0.31% | 16,944 |
| Feb 23, 2026 | 12.86 | 12.95 | 12.71 | 12.71 | 11.80 | -0.86% | 93,404 |
| Feb 20, 2026 | 12.59 | 12.90 | 12.55 | 12.82 | 11.90 | -0.19% | 67,083 |
| Feb 19, 2026 | 12.96 | 12.96 | 12.73 | 12.84 | 11.93 | -1.58% | 28,209 |
| Feb 18, 2026 | 13.04 | 13.11 | 13.03 | 13.05 | 12.03 | 0.77% | 42,165 |
| Feb 17, 2026 | 12.91 | 13.14 | 12.82 | 12.95 | 11.93 | -0.23% | 35,572 |
| Feb 13, 2026 | 12.81 | 13.13 | 12.68 | 12.98 | 11.96 | -1.37% | 75,381 |
| Feb 12, 2026 | 13.50 | 13.50 | 13.05 | 13.16 | 12.13 | -3.91% | 47,651 |
| Feb 11, 2026 | 13.66 | 13.72 | 13.50 | 13.70 | 12.52 | -1.11% | 45,222 |
| Feb 10, 2026 | 13.55 | 13.90 | 13.55 | 13.85 | 12.66 | 2.06% | 35,289 |
| Feb 9, 2026 | 13.58 | 13.70 | 13.45 | 13.57 | 12.40 | 0.12% | 40,846 |
| Feb 6, 2026 | 13.35 | 13.55 | 13.35 | 13.55 | 12.39 | 2.85% | 52,528 |
| Feb 5, 2026 | 13.34 | 13.51 | 13.14 | 13.18 | 12.05 | -2.01% | 74,690 |
| Feb 4, 2026 | 13.70 | 13.71 | 13.27 | 13.45 | 12.18 | -2.25% | 49,162 |
| Feb 3, 2026 | 13.94 | 13.94 | 13.54 | 13.76 | 12.46 | -2.69% | 58,290 |
| Feb 2, 2026 | 13.99 | 14.22 | 13.99 | 14.14 | 12.81 | -0.70% | 61,092 |
| Jan 30, 2026 | 14.48 | 14.53 | 14.23 | 14.24 | 12.90 | -2.20% | 61,403 |
| Jan 29, 2026 | 14.91 | 14.92 | 14.36 | 14.56 | 13.19 | -1.75% | 58,227 |
| Jan 28, 2026 | 14.77 | 14.93 | 14.73 | 14.82 | 13.27 | 1.69% | 79,209 |
| Jan 27, 2026 | 14.60 | 14.80 | 14.55 | 14.57 | 13.05 | 0.86% | 60,486 |
| Jan 26, 2026 | 14.49 | 14.56 | 14.27 | 14.45 | 12.94 | -0.82% | 62,942 |
| Jan 23, 2026 | 14.80 | 14.80 | 14.51 | 14.57 | 13.05 | -1.95% | 75,496 |
| Jan 22, 2026 | 14.69 | 15.15 | 14.69 | 14.86 | 13.31 | 3.12% | 58,299 |
| Jan 21, 2026 | 14.31 | 14.49 | 14.19 | 14.41 | 12.79 | 3.74% | 36,157 |
| Jan 20, 2026 | 13.85 | 14.20 | 13.85 | 13.89 | 12.33 | -2.32% | 256,927 |
| Jan 16, 2026 | 14.52 | 14.52 | 14.08 | 14.22 | 12.62 | -2.94% | 91,255 |
| Jan 15, 2026 | 14.52 | 14.74 | 14.32 | 14.65 | 13.00 | 0.41% | 48,154 |
| Jan 14, 2026 | 14.63 | 14.82 | 14.59 | 14.59 | 12.87 | 1.74% | 62,374 |
| Jan 13, 2026 | 14.23 | 14.63 | 14.16 | 14.34 | 12.65 | 0.07% | 39,546 |
| Jan 12, 2026 | 13.53 | 14.44 | 13.53 | 14.33 | 12.64 | 7.50% | 108,280 |
| Jan 9, 2026 | 13.39 | 13.39 | 13.13 | 13.33 | 11.76 | -1.70% | 48,535 |
| Jan 8, 2026 | 13.00 | 13.60 | 12.97 | 13.56 | 11.96 | 2.88% | 61,902 |
| Jan 7, 2026 | 13.34 | 13.34 | 13.10 | 13.18 | 11.53 | -1.64% | 59,760 |
| Jan 6, 2026 | 13.76 | 13.77 | 13.40 | 13.40 | 11.72 | -2.83% | 43,417 |
| Jan 5, 2026 | 13.83 | 13.83 | 13.50 | 13.79 | 12.06 | - | 62,725 |
| Jan 2, 2026 | 13.62 | 13.81 | 13.50 | 13.79 | 12.06 | 4.31% | 64,202 |
| Dec 31, 2025 | 13.25 | 13.25 | 13.11 | 13.22 | 11.48 | -0.30% | 84,671 |
| Dec 30, 2025 | 13.35 | 13.37 | 13.25 | 13.26 | 11.52 | -0.82% | 108,577 |
| Dec 29, 2025 | 13.32 | 13.45 | 13.25 | 13.37 | 11.61 | -1.69% | 69,130 |
| Dec 26, 2025 | 13.57 | 13.65 | 13.53 | 13.60 | 11.81 | 0.07% | 26,378 |
| Dec 24, 2025 | 13.61 | 13.62 | 13.57 | 13.59 | 11.72 | -0.15% | 32,938 |
| Dec 23, 2025 | 13.58 | 13.63 | 13.51 | 13.61 | 11.74 | 0.22% | 38,846 |
| Dec 22, 2025 | 13.50 | 13.64 | 13.47 | 13.58 | 11.71 | 0.82% | 171,764 |
| Dec 19, 2025 | 13.45 | 13.60 | 13.45 | 13.47 | 11.62 | 0.75% | 32,136 |
| Dec 18, 2025 | 13.37 | 13.44 | 13.31 | 13.37 | 11.53 | 0.15% | 37,190 |
| Dec 17, 2025 | 13.73 | 13.73 | 13.35 | 13.35 | 11.44 | -2.05% | 37,826 |
| Dec 16, 2025 | 13.59 | 13.63 | 13.40 | 13.63 | 11.68 | -0.22% | 63,854 |
| Dec 15, 2025 | 14.00 | 14.00 | 13.59 | 13.66 | 11.70 | -2.64% | 62,852 |
| Dec 12, 2025 | 14.17 | 14.25 | 13.93 | 14.03 | 12.02 | -0.99% | 29,292 |
| Dec 11, 2025 | 14.05 | 14.19 | 13.84 | 14.17 | 12.14 | -1.94% | 48,965 |
| Dec 10, 2025 | 14.44 | 14.52 | 14.34 | 14.45 | 12.27 | 1.69% | 43,878 |
| Dec 9, 2025 | 14.14 | 14.25 | 14.02 | 14.21 | 12.07 | -0.98% | 38,551 |
| Dec 8, 2025 | 14.35 | 14.35 | 14.21 | 14.35 | 12.19 | 0.35% | 33,849 |
| Dec 5, 2025 | 14.26 | 14.41 | 14.26 | 14.30 | 12.14 | 0.56% | 46,711 |
| Dec 4, 2025 | 14.15 | 14.30 | 14.15 | 14.22 | 12.08 | -1.66% | 27,668 |
| Dec 3, 2025 | 14.50 | 14.50 | 14.38 | 14.46 | 12.08 | -1.50% | 43,994 |