YieldMax META Option Income Strategy ETF (FBY)
NYSEARCA: FBY · Real-Time Price · USD
11.57
-0.22 (-1.87%)
Mar 6, 2026, 1:37 PM EST - Market open
FBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.60 | 11.65 | 11.43 | 11.58 | - | -1.78% | 81,486 |
| Mar 5, 2026 | 11.78 | 11.85 | 11.64 | 11.79 | 11.79 | -0.84% | 110,606 |
| Mar 4, 2026 | 11.77 | 11.96 | 11.77 | 11.89 | 11.81 | 1.36% | 85,871 |
| Mar 3, 2026 | 11.62 | 11.80 | 11.51 | 11.73 | 11.66 | 0.09% | 128,247 |
| Mar 2, 2026 | 11.45 | 11.78 | 11.45 | 11.72 | 11.65 | 0.95% | 184,281 |
| Feb 27, 2026 | 11.62 | 11.66 | 11.49 | 11.61 | 11.54 | -1.36% | 1,475,669 |
| Feb 26, 2026 | 11.64 | 11.79 | 11.63 | 11.77 | 11.69 | 0.17% | 149,116 |
| Feb 25, 2026 | 11.59 | 11.77 | 11.59 | 11.75 | 11.61 | 1.86% | 174,239 |
| Feb 24, 2026 | 11.42 | 11.56 | 11.38 | 11.54 | 11.39 | 0.39% | 87,608 |
| Feb 23, 2026 | 11.70 | 11.77 | 11.48 | 11.49 | 11.35 | -2.17% | 507,335 |
| Feb 20, 2026 | 11.54 | 11.82 | 11.54 | 11.75 | 11.60 | 1.34% | 130,924 |
| Feb 19, 2026 | 11.51 | 11.62 | 11.51 | 11.59 | 11.45 | -0.77% | 151,685 |
| Feb 18, 2026 | 11.46 | 11.68 | 11.42 | 11.68 | 11.46 | 0.95% | 96,293 |
| Feb 17, 2026 | 11.54 | 11.63 | 11.42 | 11.57 | 11.35 | -0.11% | 142,698 |
| Feb 13, 2026 | 11.65 | 11.78 | 11.50 | 11.58 | 11.36 | -1.51% | 96,103 |
| Feb 12, 2026 | 12.10 | 12.17 | 11.66 | 11.76 | 11.54 | -3.13% | 136,862 |
| Feb 11, 2026 | 12.23 | 12.27 | 11.96 | 12.14 | 11.83 | -0.08% | 108,525 |
| Feb 10, 2026 | 12.31 | 12.31 | 12.15 | 12.15 | 11.84 | -1.22% | 101,889 |
| Feb 9, 2026 | 12.05 | 12.32 | 11.96 | 12.30 | 11.99 | 2.50% | 169,789 |
| Feb 6, 2026 | 12.06 | 12.13 | 11.74 | 12.00 | 11.70 | -0.91% | 234,712 |
| Feb 5, 2026 | 11.94 | 12.28 | 11.86 | 12.11 | 11.80 | -1.62% | 211,087 |
| Feb 4, 2026 | 12.65 | 12.65 | 12.31 | 12.31 | 11.76 | -3.53% | 462,548 |
| Feb 3, 2026 | 13.00 | 13.15 | 12.65 | 12.76 | 12.19 | -1.69% | 188,602 |
| Feb 2, 2026 | 13.11 | 13.24 | 12.96 | 12.98 | 12.40 | -1.37% | 127,938 |
| Jan 30, 2026 | 13.20 | 13.38 | 13.13 | 13.16 | 12.57 | -2.37% | 174,798 |
| Jan 29, 2026 | 13.27 | 13.56 | 13.06 | 13.48 | 12.88 | 8.01% | 355,968 |
| Jan 28, 2026 | 12.59 | 12.62 | 12.47 | 12.48 | 11.86 | -0.40% | 149,418 |
| Jan 27, 2026 | 12.60 | 12.61 | 12.45 | 12.53 | 11.91 | 0.08% | 66,320 |
| Jan 26, 2026 | 12.40 | 12.58 | 12.39 | 12.52 | 11.90 | 1.79% | 113,546 |
| Jan 23, 2026 | 12.08 | 12.44 | 12.08 | 12.30 | 11.69 | 1.40% | 102,936 |
| Jan 22, 2026 | 11.88 | 12.15 | 11.88 | 12.13 | 11.53 | 3.50% | 77,317 |
| Jan 21, 2026 | 11.57 | 11.78 | 11.47 | 11.72 | 11.09 | 1.47% | 133,149 |
| Jan 20, 2026 | 11.56 | 11.64 | 11.46 | 11.55 | 10.93 | -2.12% | 309,059 |
| Jan 16, 2026 | 11.86 | 11.92 | 11.79 | 11.80 | 11.17 | -0.17% | 141,733 |
| Jan 15, 2026 | 11.75 | 11.85 | 11.68 | 11.82 | 11.19 | 0.60% | 132,950 |
| Jan 14, 2026 | 11.98 | 11.98 | 11.75 | 11.75 | 11.07 | -2.49% | 135,419 |
| Jan 13, 2026 | 12.19 | 12.19 | 11.92 | 12.05 | 11.35 | -1.23% | 131,010 |
| Jan 12, 2026 | 12.32 | 12.37 | 12.20 | 12.20 | 11.49 | -1.53% | 133,015 |
| Jan 9, 2026 | 12.28 | 12.40 | 12.23 | 12.39 | 11.67 | 0.94% | 152,272 |
| Jan 8, 2026 | 12.30 | 12.30 | 12.11 | 12.28 | 11.56 | -1.09% | 78,278 |
| Jan 7, 2026 | 12.45 | 12.56 | 12.33 | 12.41 | 11.63 | -1.27% | 182,397 |
| Jan 6, 2026 | 12.54 | 12.66 | 12.46 | 12.57 | 11.78 | 0.24% | 56,464 |
| Jan 5, 2026 | 12.39 | 12.65 | 12.38 | 12.54 | 11.75 | 1.37% | 84,081 |
| Jan 2, 2026 | 12.65 | 12.65 | 12.27 | 12.37 | 11.59 | -1.90% | 197,418 |
| Dec 31, 2025 | 12.67 | 12.69 | 12.61 | 12.61 | 11.76 | -0.86% | 144,722 |
| Dec 30, 2025 | 12.57 | 12.79 | 12.57 | 12.72 | 11.86 | 1.11% | 143,381 |
| Dec 29, 2025 | 12.56 | 12.60 | 12.51 | 12.58 | 11.73 | -0.32% | 189,000 |
| Dec 26, 2025 | 12.70 | 12.73 | 12.61 | 12.62 | 11.77 | -1.17% | 109,045 |
| Dec 24, 2025 | 12.67 | 12.78 | 12.67 | 12.77 | 11.84 | 0.47% | 31,105 |
| Dec 23, 2025 | 12.62 | 12.75 | 12.62 | 12.71 | 11.78 | 0.55% | 97,261 |
| Dec 22, 2025 | 12.66 | 12.82 | 12.57 | 12.64 | 11.72 | - | 232,648 |
| Dec 19, 2025 | 12.68 | 12.76 | 12.64 | 12.64 | 11.72 | -0.24% | 238,537 |
| Dec 18, 2025 | 12.56 | 12.75 | 12.56 | 12.67 | 11.74 | 0.88% | 98,802 |
| Dec 17, 2025 | 12.65 | 12.72 | 12.56 | 12.56 | 11.57 | -0.95% | 138,489 |
| Dec 16, 2025 | 12.41 | 12.74 | 12.41 | 12.68 | 11.68 | 1.44% | 153,655 |
| Dec 15, 2025 | 12.46 | 12.60 | 12.39 | 12.50 | 11.52 | 0.24% | 121,078 |
| Dec 12, 2025 | 12.54 | 12.58 | 12.36 | 12.47 | 11.49 | -1.11% | 117,944 |
| Dec 11, 2025 | 12.40 | 12.63 | 12.39 | 12.61 | 11.62 | -0.24% | 88,865 |
| Dec 10, 2025 | 12.66 | 12.71 | 12.53 | 12.64 | 11.55 | -0.86% | 178,947 |
| Dec 9, 2025 | 12.85 | 12.85 | 12.72 | 12.75 | 11.65 | -1.62% | 188,133 |
| Dec 8, 2025 | 12.98 | 13.07 | 12.91 | 12.96 | 11.84 | -0.54% | 104,733 |
| Dec 5, 2025 | 12.96 | 13.04 | 12.92 | 13.03 | 11.90 | 1.01% | 229,037 |
| Dec 4, 2025 | 13.05 | 13.08 | 12.90 | 12.90 | 11.79 | -0.46% | 198,041 |
| Dec 3, 2025 | 12.97 | 13.03 | 12.93 | 12.96 | 11.61 | -0.23% | 137,865 |
| Dec 2, 2025 | 12.83 | 13.03 | 12.83 | 12.99 | 11.64 | 0.39% | 160,326 |
| Dec 1, 2025 | 12.86 | 12.98 | 12.86 | 12.94 | 11.59 | -0.61% | 269,353 |
| Nov 28, 2025 | 12.84 | 13.02 | 12.82 | 13.02 | 11.67 | 1.24% | 97,644 |
| Nov 26, 2025 | 12.90 | 12.92 | 12.84 | 12.86 | 11.44 | -0.23% | 184,868 |
| Nov 25, 2025 | 12.72 | 12.92 | 12.71 | 12.89 | 11.47 | 2.22% | 242,197 |
| Nov 24, 2025 | 12.38 | 12.65 | 12.38 | 12.61 | 11.22 | 2.35% | 944,580 |
| Nov 21, 2025 | 12.25 | 12.40 | 12.10 | 12.32 | 10.96 | 0.98% | 330,265 |
| Nov 20, 2025 | 12.42 | 12.53 | 12.11 | 12.20 | 10.86 | -0.89% | 386,610 |
| Nov 19, 2025 | 12.39 | 12.40 | 12.15 | 12.31 | 10.87 | -1.20% | 199,100 |
| Nov 18, 2025 | 12.35 | 12.55 | 12.19 | 12.46 | 11.01 | -0.40% | 260,749 |
| Nov 17, 2025 | 12.63 | 12.68 | 12.41 | 12.51 | 11.05 | -1.03% | 185,269 |
| Nov 14, 2025 | 12.48 | 12.73 | 12.37 | 12.64 | 11.16 | 0.08% | 284,561 |
| Nov 13, 2025 | 12.70 | 12.77 | 12.51 | 12.63 | 11.16 | -0.71% | 222,473 |
| Nov 12, 2025 | 13.06 | 13.06 | 12.69 | 12.72 | 11.15 | -2.38% | 208,176 |
| Nov 11, 2025 | 13.05 | 13.05 | 12.89 | 13.03 | 11.42 | -0.38% | 217,637 |
| Nov 10, 2025 | 13.05 | 13.12 | 12.94 | 13.08 | 11.47 | 1.08% | 340,539 |
| Nov 7, 2025 | 12.85 | 12.94 | 12.53 | 12.94 | 11.34 | 0.23% | 293,061 |
| Nov 6, 2025 | 13.22 | 13.22 | 12.87 | 12.91 | 11.32 | -3.22% | 224,735 |
| Nov 5, 2025 | 13.23 | 13.43 | 13.14 | 13.34 | 11.58 | 1.44% | 217,026 |
| Nov 4, 2025 | 13.28 | 13.42 | 13.14 | 13.15 | 11.42 | -1.57% | 216,455 |
| Nov 3, 2025 | 13.69 | 13.73 | 13.33 | 13.36 | 11.60 | -1.69% | 343,328 |
| Oct 31, 2025 | 14.00 | 14.00 | 13.51 | 13.59 | 11.80 | -2.09% | 511,621 |
| Oct 30, 2025 | 14.03 | 14.14 | 13.61 | 13.88 | 12.05 | -10.85% | 870,125 |
| Oct 29, 2025 | 15.63 | 15.69 | 15.39 | 15.57 | 13.38 | 0.32% | 267,799 |
| Oct 28, 2025 | 15.55 | 15.65 | 15.46 | 15.52 | 13.34 | 0.06% | 84,099 |
| Oct 27, 2025 | 15.48 | 15.61 | 15.48 | 15.51 | 13.33 | 1.31% | 125,116 |
| Oct 24, 2025 | 15.30 | 15.33 | 15.23 | 15.31 | 13.16 | 0.46% | 97,805 |
| Oct 23, 2025 | 15.25 | 15.35 | 15.22 | 15.24 | 13.10 | -0.78% | 55,400 |
| Oct 22, 2025 | 15.34 | 15.44 | 15.18 | 15.36 | 13.08 | 0.20% | 126,434 |
| Oct 21, 2025 | 15.37 | 15.40 | 15.29 | 15.33 | 13.06 | 0.07% | 107,364 |
| Oct 20, 2025 | 15.14 | 15.35 | 15.14 | 15.32 | 13.05 | 1.32% | 595,496 |
| Oct 17, 2025 | 14.94 | 15.12 | 14.92 | 15.12 | 12.88 | 0.67% | 154,968 |
| Oct 16, 2025 | 15.10 | 15.21 | 14.86 | 15.02 | 12.79 | -1.12% | 91,870 |
| Oct 15, 2025 | 15.15 | 15.28 | 15.05 | 15.19 | 12.86 | 1.20% | 91,811 |
| Oct 14, 2025 | 14.96 | 15.13 | 14.85 | 15.01 | 12.70 | -0.86% | 114,566 |
| Oct 13, 2025 | 15.11 | 15.18 | 14.99 | 15.14 | 12.81 | 1.41% | 141,322 |