YieldMax META Option Income Strategy ETF (FBY)
NYSEARCA: FBY · Real-Time Price · USD
8.80
+0.11 (1.27%)
Jun 26, 2026, 4:00 PM EDT - Market closed
FBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.70 | 8.90 | 8.68 | 8.80 | 8.80 | 1.32% | 105,291 |
| Jun 25, 2026 | 8.88 | 8.89 | 8.66 | 8.69 | 8.69 | -2.49% | 117,793 |
| Jun 24, 2026 | 9.02 | 9.13 | 8.94 | 8.96 | 8.91 | -1.05% | 97,454 |
| Jun 23, 2026 | 9.00 | 9.18 | 9.00 | 9.06 | 9.00 | -0.06% | 264,634 |
| Jun 22, 2026 | 9.18 | 9.22 | 8.99 | 9.06 | 9.01 | -2.05% | 143,514 |
| Jun 18, 2026 | 9.13 | 9.27 | 9.02 | 9.25 | 9.19 | 1.24% | 225,772 |
| Jun 17, 2026 | 9.42 | 9.42 | 9.13 | 9.19 | 9.08 | -3.36% | 496,499 |
| Jun 16, 2026 | 9.45 | 9.58 | 9.43 | 9.51 | 9.40 | 0.63% | 99,993 |
| Jun 15, 2026 | 9.29 | 9.53 | 9.24 | 9.45 | 9.34 | 3.50% | 122,285 |
| Jun 12, 2026 | 9.23 | 9.24 | 9.08 | 9.13 | 9.02 | -0.54% | 134,505 |
| Jun 11, 2026 | 9.13 | 9.23 | 9.00 | 9.18 | 9.07 | -0.16% | 256,704 |
| Jun 10, 2026 | 9.39 | 9.54 | 9.25 | 9.26 | 9.09 | -2.12% | 146,800 |
| Jun 9, 2026 | 9.57 | 9.64 | 9.40 | 9.46 | 9.28 | -0.05% | 117,690 |
| Jun 8, 2026 | 9.57 | 9.57 | 9.37 | 9.46 | 9.29 | -0.73% | 118,926 |
| Jun 5, 2026 | 10.02 | 10.06 | 9.39 | 9.53 | 9.36 | -4.99% | 331,173 |
| Jun 4, 2026 | 9.97 | 10.19 | 9.97 | 10.03 | 9.85 | 0.52% | 75,696 |
| Jun 3, 2026 | 9.73 | 10.07 | 9.73 | 10.05 | 9.80 | 3.88% | 100,398 |
| Jun 2, 2026 | 9.73 | 9.83 | 9.67 | 9.68 | 9.43 | -0.26% | 121,139 |
| Jun 1, 2026 | 10.12 | 10.20 | 9.70 | 9.70 | 9.46 | -4.53% | 339,130 |
| May 29, 2026 | 10.14 | 10.18 | 10.06 | 10.16 | 9.90 | - | 114,908 |
| May 28, 2026 | 10.25 | 10.26 | 10.14 | 10.16 | 9.90 | -0.31% | 70,523 |
| May 27, 2026 | 10.00 | 10.31 | 10.00 | 10.26 | 9.93 | 2.09% | 149,993 |
| May 26, 2026 | 10.00 | 10.06 | 9.96 | 10.05 | 9.73 | 0.40% | 154,429 |
| May 22, 2026 | 9.95 | 10.04 | 9.95 | 10.01 | 9.69 | 0.35% | 110,814 |
| May 21, 2026 | 9.89 | 10.01 | 9.80 | 9.98 | 9.66 | 0.29% | 109,235 |
| May 20, 2026 | 9.96 | 10.06 | 9.90 | 10.03 | 9.63 | 0.35% | 206,287 |
| May 19, 2026 | 10.08 | 10.12 | 9.96 | 9.99 | 9.60 | -1.09% | 113,744 |
| May 18, 2026 | 10.14 | 10.14 | 10.00 | 10.10 | 9.70 | -0.59% | 115,625 |
| May 15, 2026 | 10.10 | 10.20 | 10.04 | 10.16 | 9.76 | 0.40% | 113,405 |
| May 14, 2026 | 10.12 | 10.18 | 10.10 | 10.12 | 9.72 | 0.30% | 157,877 |
| May 13, 2026 | 9.94 | 10.21 | 9.93 | 10.17 | 9.69 | 1.50% | 243,233 |
| May 12, 2026 | 9.90 | 10.02 | 9.86 | 10.02 | 9.55 | 1.01% | 193,293 |
| May 11, 2026 | 10.07 | 10.07 | 9.92 | 9.92 | 9.45 | -1.49% | 236,269 |
| May 8, 2026 | 10.14 | 10.15 | 10.02 | 10.07 | 9.60 | -0.64% | 134,908 |
| May 7, 2026 | 10.10 | 10.21 | 10.10 | 10.14 | 9.66 | 0.38% | 188,480 |
| May 6, 2026 | 10.06 | 10.25 | 9.96 | 10.18 | 9.62 | 1.09% | 174,483 |
| May 5, 2026 | 10.19 | 10.19 | 9.99 | 10.07 | 9.52 | -0.59% | 254,165 |
| May 4, 2026 | 10.10 | 10.15 | 10.01 | 10.13 | 9.58 | 0.60% | 150,200 |
| May 1, 2026 | 10.13 | 10.19 | 10.05 | 10.07 | 9.52 | -0.59% | 202,051 |
| Apr 30, 2026 | 10.40 | 10.40 | 9.92 | 10.13 | 9.58 | -7.40% | 490,638 |
| Apr 29, 2026 | 11.15 | 11.19 | 11.05 | 11.13 | 10.34 | -0.13% | 104,351 |
| Apr 28, 2026 | 11.19 | 11.24 | 11.09 | 11.15 | 10.36 | -1.02% | 113,715 |
| Apr 27, 2026 | 11.18 | 11.31 | 11.17 | 11.26 | 10.46 | 0.36% | 75,137 |
| Apr 24, 2026 | 11.04 | 11.29 | 10.92 | 11.22 | 10.43 | 2.09% | 106,224 |
| Apr 23, 2026 | 11.07 | 11.14 | 10.90 | 10.99 | 10.21 | -2.05% | 131,387 |
| Apr 22, 2026 | 11.31 | 11.34 | 11.24 | 11.32 | 10.42 | 1.16% | 59,667 |
| Apr 21, 2026 | 11.23 | 11.31 | 11.19 | 11.19 | 10.31 | -0.40% | 309,617 |
| Apr 20, 2026 | 11.39 | 11.39 | 11.20 | 11.24 | 10.35 | -1.88% | 66,048 |
| Apr 17, 2026 | 11.31 | 11.50 | 11.29 | 11.45 | 10.54 | 1.24% | 81,681 |
| Apr 16, 2026 | 11.31 | 11.32 | 11.20 | 11.31 | 10.42 | 0.81% | 42,208 |
| Apr 15, 2026 | 11.24 | 11.42 | 11.23 | 11.30 | 10.33 | 0.71% | 73,439 |
| Apr 14, 2026 | 10.95 | 11.26 | 10.95 | 11.22 | 10.26 | 3.51% | 69,172 |
| Apr 13, 2026 | 10.79 | 10.86 | 10.72 | 10.84 | 9.91 | 0.56% | 60,212 |
| Apr 10, 2026 | 10.85 | 10.87 | 10.68 | 10.78 | 9.86 | 0.28% | 149,564 |
| Apr 9, 2026 | 10.70 | 10.88 | 10.69 | 10.75 | 9.83 | 1.81% | 115,722 |
| Apr 8, 2026 | 10.47 | 10.86 | 10.38 | 10.63 | 9.65 | 4.83% | 203,637 |
| Apr 7, 2026 | 10.09 | 10.14 | 9.98 | 10.14 | 9.21 | 0.50% | 60,669 |
| Apr 6, 2026 | 10.14 | 10.23 | 10.09 | 10.09 | 9.16 | -0.39% | 133,505 |
| Apr 2, 2026 | 9.97 | 10.13 | 9.90 | 10.13 | 9.20 | 0.06% | 279,943 |
| Apr 1, 2026 | 10.19 | 10.38 | 10.14 | 10.19 | 9.19 | 0.99% | 100,146 |
| Mar 31, 2026 | 9.81 | 10.11 | 9.79 | 10.09 | 9.10 | 4.34% | 91,081 |
| Mar 30, 2026 | 9.62 | 9.69 | 9.54 | 9.67 | 8.73 | 2.22% | 130,577 |
| Mar 27, 2026 | 9.71 | 9.76 | 9.40 | 9.46 | 8.54 | -3.96% | 175,864 |
| Mar 26, 2026 | 10.45 | 10.45 | 9.78 | 9.85 | 8.89 | -7.53% | 203,985 |
| Mar 25, 2026 | 10.76 | 10.85 | 10.71 | 10.72 | 9.61 | 0.19% | 84,702 |
| Mar 24, 2026 | 10.80 | 10.80 | 10.67 | 10.70 | 9.59 | -1.47% | 51,993 |
| Mar 23, 2026 | 10.84 | 10.92 | 10.79 | 10.86 | 9.74 | 1.40% | 110,219 |
| Mar 20, 2026 | 10.88 | 10.88 | 10.59 | 10.71 | 9.60 | -2.01% | 145,059 |
| Mar 19, 2026 | 11.02 | 11.02 | 10.84 | 10.93 | 9.80 | -1.33% | 124,727 |
| Mar 18, 2026 | 11.17 | 11.24 | 11.12 | 11.15 | 9.93 | -0.71% | 78,134 |
| Mar 17, 2026 | 11.32 | 11.45 | 11.23 | 11.23 | 10.00 | -0.80% | 107,393 |
| Mar 16, 2026 | 11.35 | 11.41 | 11.24 | 11.32 | 10.08 | 2.44% | 54,325 |
| Mar 13, 2026 | 11.26 | 11.30 | 10.99 | 11.05 | 9.84 | -3.62% | 168,405 |
| Mar 12, 2026 | 11.64 | 11.64 | 11.45 | 11.47 | 10.21 | -1.88% | 44,333 |
| Mar 11, 2026 | 11.78 | 11.81 | 11.68 | 11.76 | 10.41 | 0.43% | 39,692 |
| Mar 10, 2026 | 11.70 | 11.81 | 11.67 | 11.71 | 10.36 | 0.52% | 128,986 |
| Mar 9, 2026 | 11.45 | 11.65 | 11.31 | 11.65 | 10.31 | 0.69% | 129,237 |
| Mar 6, 2026 | 11.60 | 11.65 | 11.43 | 11.57 | 10.24 | -1.87% | 149,114 |
| Mar 5, 2026 | 11.78 | 11.85 | 11.64 | 11.79 | 10.43 | -0.20% | 111,113 |
| Mar 4, 2026 | 11.77 | 11.96 | 11.77 | 11.89 | 10.45 | 1.36% | 85,871 |
| Mar 3, 2026 | 11.62 | 11.80 | 11.51 | 11.73 | 10.31 | 0.09% | 128,247 |
| Mar 2, 2026 | 11.45 | 11.78 | 11.45 | 11.72 | 10.31 | 0.95% | 184,281 |
| Feb 27, 2026 | 11.62 | 11.66 | 11.49 | 11.61 | 10.21 | -1.36% | 1,475,669 |
| Feb 26, 2026 | 11.64 | 11.79 | 11.63 | 11.77 | 10.35 | 0.75% | 149,116 |
| Feb 25, 2026 | 11.59 | 11.77 | 11.59 | 11.75 | 10.27 | 1.86% | 174,239 |
| Feb 24, 2026 | 11.42 | 11.56 | 11.38 | 11.54 | 10.08 | 0.39% | 87,608 |
| Feb 23, 2026 | 11.70 | 11.77 | 11.48 | 11.49 | 10.04 | -2.17% | 507,335 |
| Feb 20, 2026 | 11.54 | 11.82 | 11.54 | 11.75 | 10.27 | 1.34% | 130,924 |
| Feb 19, 2026 | 11.51 | 11.62 | 11.51 | 11.59 | 10.13 | -0.08% | 151,685 |
| Feb 18, 2026 | 11.46 | 11.68 | 11.42 | 11.68 | 10.14 | 0.95% | 96,293 |
| Feb 17, 2026 | 11.54 | 11.63 | 11.42 | 11.57 | 10.04 | -0.11% | 142,698 |
| Feb 13, 2026 | 11.65 | 11.78 | 11.50 | 11.58 | 10.06 | -1.51% | 96,103 |
| Feb 12, 2026 | 12.10 | 12.17 | 11.66 | 11.76 | 10.21 | -2.51% | 136,862 |
| Feb 11, 2026 | 12.23 | 12.27 | 11.96 | 12.14 | 10.47 | -0.08% | 108,525 |
| Feb 10, 2026 | 12.31 | 12.31 | 12.15 | 12.15 | 10.48 | -1.22% | 101,889 |
| Feb 9, 2026 | 12.05 | 12.32 | 11.96 | 12.30 | 10.61 | 2.50% | 169,789 |
| Feb 6, 2026 | 12.06 | 12.13 | 11.74 | 12.00 | 10.35 | -0.91% | 234,712 |
| Feb 5, 2026 | 11.94 | 12.28 | 11.86 | 12.11 | 10.45 | 0.39% | 211,087 |
| Feb 4, 2026 | 12.65 | 12.65 | 12.31 | 12.31 | 10.41 | -3.53% | 462,548 |
| Feb 3, 2026 | 13.00 | 13.15 | 12.65 | 12.76 | 10.79 | -1.69% | 188,602 |