YieldMax META Option Income Strategy ETF (FBY)

NYSEARCA: FBY · Real-Time Price · USD

11.15

-0.12 (-1.02%)

At close: Apr 28, 2026, 4:00 PM EDT

11.13

-0.01 (-0.13%)

After-hours: Apr 28, 2026, 5:01 PM EDT

FBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.19	11.24	11.09	11.15	11.15	-1.02%	113,653
Apr 27, 2026	11.18	11.31	11.17	11.26	11.26	0.36%	75,046
Apr 24, 2026	11.04	11.29	10.92	11.22	11.22	2.09%	106,067
Apr 23, 2026	11.07	11.14	10.90	10.99	10.99	-2.92%	131,030
Apr 22, 2026	11.31	11.34	11.24	11.32	11.22	1.16%	59,667
Apr 21, 2026	11.23	11.31	11.19	11.19	11.09	-0.40%	309,617
Apr 20, 2026	11.39	11.39	11.20	11.24	11.14	-1.88%	66,048
Apr 17, 2026	11.31	11.50	11.29	11.45	11.35	1.24%	81,681
Apr 16, 2026	11.31	11.32	11.20	11.31	11.21	0.09%	42,208
Apr 15, 2026	11.24	11.42	11.23	11.30	11.12	0.71%	73,439
Apr 14, 2026	10.95	11.26	10.95	11.22	11.04	3.51%	69,172
Apr 13, 2026	10.79	10.86	10.72	10.84	10.67	0.56%	60,212
Apr 10, 2026	10.85	10.87	10.68	10.78	10.61	0.28%	149,564
Apr 9, 2026	10.70	10.88	10.69	10.75	10.58	1.13%	115,722
Apr 8, 2026	10.47	10.86	10.38	10.63	10.39	4.83%	203,637
Apr 7, 2026	10.09	10.14	9.98	10.14	9.91	0.50%	60,669
Apr 6, 2026	10.14	10.23	10.09	10.09	9.86	-0.39%	133,505
Apr 2, 2026	9.97	10.13	9.90	10.13	9.90	-0.59%	279,943
Apr 1, 2026	10.19	10.38	10.14	10.19	9.90	0.99%	100,146
Mar 31, 2026	9.81	10.11	9.79	10.09	9.80	4.34%	91,081
Mar 30, 2026	9.62	9.69	9.54	9.67	9.39	2.22%	130,577
Mar 27, 2026	9.71	9.76	9.40	9.46	9.19	-3.96%	175,864
Mar 26, 2026	10.45	10.45	9.78	9.85	9.56	-8.12%	203,985
Mar 25, 2026	10.76	10.85	10.71	10.72	10.34	0.19%	84,702
Mar 24, 2026	10.80	10.80	10.67	10.70	10.32	-1.47%	51,993
Mar 23, 2026	10.84	10.92	10.79	10.86	10.48	1.40%	110,219
Mar 20, 2026	10.88	10.88	10.59	10.71	10.33	-2.01%	145,059
Mar 19, 2026	11.02	11.02	10.84	10.93	10.55	-1.97%	124,727
Mar 18, 2026	11.17	11.24	11.12	11.15	10.69	-0.71%	78,134
Mar 17, 2026	11.32	11.45	11.23	11.23	10.76	-0.80%	107,393
Mar 16, 2026	11.35	11.41	11.24	11.32	10.85	2.44%	54,325
Mar 13, 2026	11.26	11.30	10.99	11.05	10.59	-3.62%	168,405
Mar 12, 2026	11.64	11.64	11.45	11.47	10.99	-2.51%	44,333
Mar 11, 2026	11.78	11.81	11.68	11.76	11.20	0.43%	39,692
Mar 10, 2026	11.70	11.81	11.67	11.71	11.15	0.52%	128,986
Mar 9, 2026	11.45	11.65	11.31	11.65	11.10	0.69%	129,237
Mar 6, 2026	11.60	11.65	11.43	11.57	11.02	-1.87%	149,114
Mar 5, 2026	11.78	11.85	11.64	11.79	11.23	-0.84%	111,113
Mar 4, 2026	11.77	11.96	11.77	11.89	11.25	1.36%	85,871
Mar 3, 2026	11.62	11.80	11.51	11.73	11.10	0.09%	128,247
Mar 2, 2026	11.45	11.78	11.45	11.72	11.09	0.95%	184,281
Feb 27, 2026	11.62	11.66	11.49	11.61	10.99	-1.36%	1,475,669
Feb 26, 2026	11.64	11.79	11.63	11.77	11.14	0.17%	149,116
Feb 25, 2026	11.59	11.77	11.59	11.75	11.06	1.86%	174,239
Feb 24, 2026	11.42	11.56	11.38	11.54	10.85	0.39%	87,608
Feb 23, 2026	11.70	11.77	11.48	11.49	10.81	-2.17%	507,335
Feb 20, 2026	11.54	11.82	11.54	11.75	11.05	1.34%	130,924
Feb 19, 2026	11.51	11.62	11.51	11.59	10.90	-0.77%	151,685
Feb 18, 2026	11.46	11.68	11.42	11.68	10.91	0.95%	96,293
Feb 17, 2026	11.54	11.63	11.42	11.57	10.81	-0.11%	142,698
Feb 13, 2026	11.65	11.78	11.50	11.58	10.82	-1.51%	96,103
Feb 12, 2026	12.10	12.17	11.66	11.76	10.99	-3.13%	136,862
Feb 11, 2026	12.23	12.27	11.96	12.14	11.27	-0.08%	108,525
Feb 10, 2026	12.31	12.31	12.15	12.15	11.28	-1.22%	101,889
Feb 9, 2026	12.05	12.32	11.96	12.30	11.42	2.50%	169,789
Feb 6, 2026	12.06	12.13	11.74	12.00	11.14	-0.91%	234,712
Feb 5, 2026	11.94	12.28	11.86	12.11	11.24	-1.62%	211,087
Feb 4, 2026	12.65	12.65	12.31	12.31	11.20	-3.53%	462,548
Feb 3, 2026	13.00	13.15	12.65	12.76	11.61	-1.69%	188,602
Feb 2, 2026	13.11	13.24	12.96	12.98	11.81	-1.37%	127,938
Jan 30, 2026	13.20	13.38	13.13	13.16	11.97	-2.37%	174,798
Jan 29, 2026	13.27	13.56	13.06	13.48	12.26	8.01%	355,968
Jan 28, 2026	12.59	12.62	12.47	12.48	11.30	-0.40%	149,418
Jan 27, 2026	12.60	12.61	12.45	12.53	11.34	0.08%	66,320
Jan 26, 2026	12.40	12.58	12.39	12.52	11.33	1.79%	113,546
Jan 23, 2026	12.08	12.44	12.08	12.30	11.13	1.40%	102,936
Jan 22, 2026	11.88	12.15	11.88	12.13	10.98	3.50%	77,317
Jan 21, 2026	11.57	11.78	11.47	11.72	10.57	1.47%	133,149
Jan 20, 2026	11.56	11.64	11.46	11.55	10.41	-2.12%	309,059
Jan 16, 2026	11.86	11.92	11.79	11.80	10.64	-0.17%	141,733
Jan 15, 2026	11.75	11.85	11.68	11.82	10.66	0.60%	132,950
Jan 14, 2026	11.98	11.98	11.75	11.75	10.54	-2.49%	135,419
Jan 13, 2026	12.19	12.19	11.92	12.05	10.81	-1.23%	131,010
Jan 12, 2026	12.32	12.37	12.20	12.20	10.94	-1.53%	133,015
Jan 9, 2026	12.28	12.40	12.23	12.39	11.11	0.94%	152,272
Jan 8, 2026	12.30	12.30	12.11	12.28	11.01	-1.09%	78,278
Jan 7, 2026	12.45	12.56	12.33	12.41	11.07	-1.27%	182,397
Jan 6, 2026	12.54	12.66	12.46	12.57	11.22	0.24%	56,464
Jan 5, 2026	12.39	12.65	12.38	12.54	11.19	1.37%	84,081
Jan 2, 2026	12.65	12.65	12.27	12.37	11.04	-1.90%	197,418
Dec 31, 2025	12.67	12.69	12.61	12.61	11.20	-0.86%	144,722
Dec 30, 2025	12.57	12.79	12.57	12.72	11.30	1.11%	143,381
Dec 29, 2025	12.56	12.60	12.51	12.58	11.17	-0.32%	189,000
Dec 26, 2025	12.70	12.73	12.61	12.62	11.21	-1.17%	109,045
Dec 24, 2025	12.67	12.78	12.67	12.77	11.27	0.47%	31,105
Dec 23, 2025	12.62	12.75	12.62	12.71	11.22	0.55%	97,261
Dec 22, 2025	12.66	12.82	12.57	12.64	11.16	-	232,648
Dec 19, 2025	12.68	12.76	12.64	12.64	11.16	-0.24%	238,537
Dec 18, 2025	12.56	12.75	12.56	12.67	11.19	0.88%	98,802
Dec 17, 2025	12.65	12.72	12.56	12.56	11.02	-0.95%	138,489
Dec 16, 2025	12.41	12.74	12.41	12.68	11.13	1.44%	153,655
Dec 15, 2025	12.46	12.60	12.39	12.50	10.97	0.24%	121,078
Dec 12, 2025	12.54	12.58	12.36	12.47	10.94	-1.11%	117,944
Dec 11, 2025	12.40	12.63	12.39	12.61	11.07	-0.24%	88,865
Dec 10, 2025	12.66	12.71	12.53	12.64	11.00	-0.86%	178,947
Dec 9, 2025	12.85	12.85	12.72	12.75	11.09	-1.62%	188,133
Dec 8, 2025	12.98	13.07	12.91	12.96	11.28	-0.54%	104,733
Dec 5, 2025	12.96	13.04	12.92	13.03	11.34	1.01%	229,037
Dec 4, 2025	13.05	13.08	12.90	12.90	11.22	-0.46%	198,041
Dec 3, 2025	12.97	13.03	12.93	12.96	11.06	-0.23%	137,865