Canada markets closed

YieldMax META Option Income Strategy ETF (FBY)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
19.50+0.05 (+0.26%)
At close: 04:00PM EDT
19.68 +0.18 (+0.92%)
After hours: 07:56PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202419.4619.5019.2019.5019.5063,527
May 16, 202419.6719.6719.4019.4519.45102,400
May 15, 202419.4719.6919.3319.6919.6989,500
May 14, 202419.1519.3218.8419.3219.3277,300
May 13, 202419.4219.4219.0019.1319.1393,600
May 10, 202419.4519.4519.3519.3919.3986,900
May 09, 202419.3719.4019.3019.3819.3886,700
May 08, 202419.1519.3819.1519.3219.32115,500
May 07, 202419.2919.3519.1619.3019.3081,700
May 06, 202419.1419.2818.9919.2819.28126,900
May 06, 20240.898 Dividend
May 03, 202419.7419.8519.6019.8418.94171,100
May 02, 202419.4919.5819.2319.5018.6290,600
May 01, 202419.0119.6219.0019.5018.62117,900
Apr 30, 202419.1919.3719.0319.1018.24134,700
Apr 29, 202419.3519.3818.9719.1018.24118,000
Apr 26, 202419.2019.4119.0119.3418.46177,600
Apr 25, 202418.4819.5018.2019.4018.52381,800
Apr 24, 202422.0122.0121.1721.5020.53188,200
Apr 23, 202421.3421.6721.3221.6520.6765,400
Apr 22, 202421.2421.3220.7220.9620.0189,200
Apr 19, 202421.8121.8120.7520.9820.03260,300
Apr 18, 202421.0522.0721.0521.6420.6658,900
Apr 17, 202421.7221.7221.0021.3020.3474,500
Apr 16, 202421.3721.7521.3521.5420.5745,000
Apr 15, 202422.2522.2521.4621.5620.58123,500
Apr 12, 202422.3422.3421.8222.0321.03106,800
Apr 11, 202422.3922.4322.1222.4121.4064,100
Apr 10, 202421.8522.3021.7322.2521.2497,400
Apr 09, 202422.1622.3421.7022.1621.16128,500
Apr 08, 202422.3922.4422.1522.2321.22104,900
Apr 05, 202422.2522.2922.0022.2921.28109,400
Apr 04, 202422.3522.3522.0822.1221.12210,400
Apr 04, 20241.171 Dividend
Apr 03, 202423.1923.2823.0923.2021.03257,400
Apr 02, 202422.7523.0422.6223.0420.8979,600
Apr 01, 202422.7622.9522.5022.9520.8190,600
Mar 28, 202423.0423.0722.5622.6820.56132,800
Mar 27, 202423.2823.2822.6822.9520.8165,300
Mar 26, 202423.4923.5623.0123.0120.8658,200
Mar 25, 202423.3923.4523.2023.4121.2274,500
Mar 22, 202423.4423.4423.2823.3621.1856,100
Mar 21, 202423.4923.4923.1823.3421.16105,200
Mar 20, 202423.0023.2822.8923.2821.1070,200
Mar 19, 202422.8823.0022.4022.9220.7898,400
Mar 18, 202422.7922.9622.5122.9620.8189,400
Mar 15, 202422.7822.7822.3022.3620.2776,600
Mar 14, 202423.0923.0922.6422.7420.6179,300
Mar 13, 202423.1123.2222.7023.2221.0543,600
Mar 12, 202422.4323.1322.4323.0020.8597,900
Mar 11, 202422.9822.9822.0022.4120.32210,700
Mar 08, 202423.4323.5123.0223.2521.08112,400
Mar 07, 202422.8923.4122.8923.2821.1092,700
Mar 06, 202422.9223.1422.7022.7420.61135,900
Mar 06, 20241.179 Dividend
Mar 05, 202423.9823.9823.5923.8320.53164,600
Mar 04, 202424.4924.4923.9424.1320.79193,900
Mar 01, 202423.9924.2323.7524.2320.88101,000
Feb 29, 202423.3123.6723.1823.6720.4049,300
Feb 28, 202423.3023.5323.2523.2920.0763,000
Feb 27, 202423.0223.4023.0223.3220.0950,600
Feb 26, 202423.4223.4323.0023.4320.1997,200
Feb 23, 202423.4323.4923.2723.4420.2079,300
Feb 22, 202423.0023.3522.9523.2720.0578,300
Feb 21, 202422.5022.6522.3222.5519.4366,100
Feb 20, 202422.6922.9222.4622.5019.3990,700
Feb 16, 202422.9522.9522.6022.7019.5661,500
Feb 15, 202422.7922.9922.6322.9019.7397,800
Feb 14, 202422.0822.6622.0822.5719.4547,100
Feb 13, 202422.0822.3921.8322.0819.0368,600
Feb 12, 202422.4722.7322.3822.4819.3783,500
Feb 09, 202422.4222.5322.3022.4319.3359,900
Feb 08, 202422.5322.5322.1522.4619.3543,600
Feb 07, 202422.0922.4721.8022.3819.2897,700
Feb 07, 20241.176 Dividend
Feb 06, 202423.4323.4722.8222.9218.74149,100
Feb 05, 202424.1424.1423.0823.2619.0197,200
Feb 02, 202424.0324.0423.8824.0019.62154,200
Feb 01, 202422.0122.3422.0122.1318.0950,200
Jan 31, 202422.3322.3321.6421.9717.9640,500
Jan 30, 202422.5022.5622.2422.3018.2358,600
Jan 29, 202422.2922.4222.0022.4218.3341,500
Jan 26, 202422.0922.2121.9722.1618.1241,100
Jan 25, 202421.9922.0421.8722.0218.0046,800
Jan 24, 202421.5222.0621.5221.8617.8729,500
Jan 23, 202421.5221.7521.5221.6617.7132,200
Jan 22, 202421.8221.8221.4321.4617.5453,800
Jan 19, 202421.4721.5821.2821.5717.6478,000
Jan 18, 202421.1321.2120.9321.2117.3465,600
Jan 17, 202420.6020.7620.2520.7616.9733,000
Jan 16, 202421.1021.1120.6820.8217.0258,500
Jan 12, 202421.1921.1920.9621.0817.2352,600
Jan 11, 202421.0921.1120.9521.1117.2648,500
Jan 10, 202420.9821.0520.9721.0217.18102,400
Jan 09, 202420.9521.0020.7920.9417.1265,600
Jan 08, 202420.8420.9220.7020.9117.0949,900
Jan 05, 202420.7920.7920.4320.7016.9257,200
Jan 05, 20240.987 Dividend
Jan 04, 202421.3021.5021.2221.4716.74101,000
Jan 03, 202421.5121.5921.2421.2816.6039,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...