Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Nasdaq Real Time Price USD

Tidal Trust II YieldMax ABNB Op (ABNY)

11.33
-0.07
(-0.64%)
As of 9:55:06 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202511.3911.4511.3311.3311.33528
Apr 15, 202511.4711.4711.3511.4011.404,000
Apr 14, 202511.5011.5011.2411.2511.253,800
Apr 11, 202511.2611.3911.1211.3011.3017,800
Apr 10, 202511.2911.3410.9811.2511.254,300
Apr 9, 202510.7011.8110.7011.7511.7556,300
Apr 8, 202511.0611.1510.6310.6710.679,100
Apr 7, 202510.3310.7210.1310.6210.6213,200
Apr 4, 202511.0111.0310.6610.7010.7014,600
Apr 3, 2025 0.37 Dividend
Apr 3, 202511.7911.9011.3111.4511.4521,200
Apr 2, 202512.5612.8912.5212.7412.3729,600
Apr 1, 202512.4412.6012.4012.5912.236,700
Mar 31, 202512.4212.4412.1012.4212.0728,000
Mar 28, 202513.1413.1412.4412.5012.147,700
Mar 27, 202513.0813.1112.8413.0012.627,900
Mar 26, 202513.2013.2613.0613.1412.765,800
Mar 25, 202513.0913.2413.0913.2012.821,500
Mar 24, 202513.2113.2313.1713.2112.8320,600
Mar 21, 202512.7813.1712.7813.1412.762,100
Mar 20, 202512.9612.9612.8512.8812.502,900
Mar 19, 202512.7312.8012.6512.8012.436,800
Mar 18, 202512.6612.7312.6012.6912.323,500
Mar 17, 202512.8412.9112.7112.8212.4514,600
Mar 14, 202512.4712.6412.4112.5112.1510,800
Mar 13, 202512.6512.6512.1712.1911.8413,000
Mar 12, 202512.9212.9812.7012.9112.547,900
Mar 11, 202513.2213.2212.7012.8012.4320,700
Mar 10, 202513.6713.6713.3313.4813.105,100
Mar 7, 202513.7513.8513.3313.7613.3612,100
Mar 6, 2025 0.48 Dividend
Mar 6, 202514.5814.5813.6813.7113.3125,700
Mar 5, 202514.8114.9914.6814.9814.0840,700
Mar 4, 202514.6214.9014.4814.7913.9128,200
Mar 3, 202514.8515.0414.7114.7113.836,500
Feb 28, 202514.6214.6314.4814.5213.658,600
Feb 27, 202514.9915.1114.5414.5513.6814,200
Feb 26, 202514.8115.1114.8114.9814.086,200
Feb 25, 202514.9914.9914.6414.7213.835,400
Feb 24, 202515.3015.3014.9714.9914.09225,600
Feb 21, 202515.8115.8115.0715.1514.2511,900
Feb 20, 202516.1616.1615.8115.9915.043,400
Feb 19, 202516.3716.3716.0016.2015.234,700
Feb 18, 202516.5016.5016.2216.4215.4312,200
Feb 14, 202516.2016.5716.2016.5215.5377,600
Feb 13, 202515.1215.2215.0615.2114.3019,400
Feb 12, 202514.5115.2214.5115.1214.2111,400
Feb 11, 202514.7014.7814.6714.6813.804,900
Feb 10, 202514.7314.7414.5414.7413.859,000
Feb 7, 202514.4714.9114.4714.7413.8523,700
Feb 6, 2025 0.40 Dividend
Feb 6, 202514.1914.5214.1914.4713.607,400
Feb 5, 202514.5414.6314.4714.5713.3210,900
Feb 4, 202514.6614.7414.6114.6713.416,700
Feb 3, 202514.5014.7214.3414.6113.3518,200
Jan 31, 202514.9014.9214.5814.6613.409,000
Jan 30, 202514.8914.8914.6514.8113.5410,200
Jan 29, 202514.7314.8614.7214.7613.495,500
Jan 28, 202514.3414.5914.3414.5913.344,000
Jan 27, 202514.1214.4114.0614.4113.1718,200
Jan 24, 202514.5014.5414.1314.1312.9118,000
Jan 23, 202514.6014.7814.6014.7413.477,700
Jan 22, 202514.7914.9114.6514.6513.393,300
Jan 21, 202514.9414.9714.5814.7113.4591,200
Jan 17, 202514.6914.8614.6914.8313.556,400
Jan 16, 202514.5514.6814.4914.6513.396,300
Jan 15, 202514.3314.6814.3314.5813.3316,900
Jan 14, 202514.3814.4914.1014.1412.9244,700
Jan 13, 202514.2114.4014.2114.2213.007,600
Jan 10, 202514.6114.6114.2414.2913.068,900
Jan 8, 2025 0.42 Dividend
Jan 8, 202514.4814.5214.3714.4713.238,400
Jan 7, 202515.3515.3514.8514.9413.2712,500
Jan 6, 202515.5015.5015.2415.3113.6019,400
Jan 3, 202515.1115.3915.1115.3813.667,900
Jan 2, 202515.2315.2714.8315.0413.369,100
Dec 31, 202414.9915.1414.9315.0113.338,300
Dec 30, 202415.0015.0814.8014.9513.289,800
Dec 27, 202415.1515.1715.0115.1713.476,900
Dec 26, 202415.2715.3515.2315.3513.635,200
Dec 24, 202415.2215.2515.0715.2213.515,700
Dec 23, 202415.2615.2614.9715.2513.5464,100
Dec 20, 202414.5915.2314.5915.0913.4011,000
Dec 19, 202414.7714.8514.6114.7913.148,900
Dec 18, 202415.0715.1114.4914.4912.8711,200
Dec 17, 202415.0615.0714.9115.0013.3229,500
Dec 16, 202414.9515.0614.6515.0113.3323,300
Dec 13, 202415.5315.5414.8714.8913.2336,900
Dec 12, 2024 0.40 Dividend
Dec 12, 202415.5015.6615.2815.5113.7821,600
Dec 11, 202416.1416.1415.8616.0213.8824,900
Dec 10, 202415.8016.0415.8015.9513.8221,800
Dec 9, 202415.8916.0415.8515.9013.7742,100
Dec 6, 202416.0216.0815.7715.9313.8022,800
Dec 5, 202416.0616.1315.7515.7713.6614,300
Dec 4, 202415.8016.0215.6716.0113.8714,800
Dec 3, 202415.7115.9415.7115.8613.7418,600
Dec 2, 202415.8815.8815.7115.8413.7220,800
Nov 29, 202416.1016.1015.7015.7813.6714,200
Nov 27, 202416.1316.1315.8615.9313.8011,500
Nov 26, 202415.9416.2315.9416.0013.8617,500
Nov 25, 202415.9516.2115.9116.2114.0422,900
Nov 22, 202415.7515.9815.7515.7713.6625,300
Nov 21, 202415.7915.7915.6015.7013.6014,400
Nov 20, 202415.4215.8315.4215.7813.6731,200
Nov 19, 202415.2315.5315.2315.4213.3610,200
Nov 18, 202415.6815.6815.4415.5513.4732,900
Nov 15, 202415.7515.7915.4015.5013.4326,600
Nov 14, 2024 0.86 Dividend
Nov 14, 202415.6015.9115.5015.7113.6118,700
Nov 13, 202416.7416.7416.2516.4713.5266,400
Nov 12, 202416.7616.7616.5016.5013.5435,400
Nov 11, 202417.0117.0616.6516.9113.8841,300
Nov 8, 202416.8316.9016.4016.6013.6335,900
Nov 7, 202417.1317.5717.1117.4814.3512,300
Nov 6, 202416.9917.0016.8416.9213.8915,300
Nov 5, 202416.5916.8416.5916.6513.675,300
Nov 4, 202416.5116.6616.4816.5913.6211,600
Nov 1, 202416.3816.5016.3816.4813.533,500
Oct 31, 202416.4616.4616.3416.3413.413,300
Oct 30, 202416.5016.5116.4316.4313.4911,300
Oct 29, 202416.5416.5416.3816.4813.5311,900
Oct 28, 202416.3816.4916.3516.4213.486,200
Oct 25, 202416.1416.3016.1416.2113.312,600
Oct 24, 202416.0316.1616.0216.0813.204,300
Oct 23, 202416.4716.4715.9715.9713.1110,300
Oct 22, 202416.6916.6916.4016.4313.488,300
Oct 21, 202416.5016.5716.4416.4713.5234,600
Oct 18, 202416.3616.5016.3216.4813.538,100
Oct 17, 2024 0.80 Dividend
Oct 17, 202416.5016.5016.2816.4313.4919,100
Oct 16, 202417.0217.2316.9817.1013.3822,100
Oct 15, 202416.8516.9116.8316.8713.204,100
Oct 14, 202416.8417.0016.8416.9713.277,000
Oct 11, 202416.9017.0016.9016.9013.225,400
Oct 10, 202417.0417.0416.7616.8313.163,800
Oct 9, 202416.9017.0616.8417.0613.352,700
Oct 8, 202416.9316.9316.7516.7513.112,000
Oct 7, 202416.6816.6816.5316.6113.002,300
Oct 4, 202416.2916.4816.2616.4712.896,400
Oct 3, 202416.1816.1815.9816.1212.612,100
Oct 2, 202415.9716.2015.9716.2012.685,100
Oct 1, 202416.2016.2015.9216.1112.616,800
Sep 30, 202416.2116.3416.2016.2712.737,200
Sep 27, 202416.8716.8716.4216.4212.842,000
Sep 26, 202416.5116.7316.5016.5012.913,300
Sep 25, 202416.6116.6916.5916.6012.991,500
Sep 24, 202416.2516.6516.2516.6513.031,600
Sep 23, 202416.6816.6816.3716.3812.8281,700
Sep 20, 202416.5216.6816.4716.6713.046,700
Sep 19, 202416.4416.4416.3516.4312.859,100
Sep 18, 202416.2616.3716.2616.3212.772,700
Sep 17, 202416.1916.3816.1316.2812.7421,000
Sep 16, 202416.3116.3115.8915.9512.484,200
Sep 13, 202415.9416.0415.9115.9912.515,500
Sep 12, 202415.7915.8615.6415.8612.417,700
Sep 11, 202415.4815.7715.4115.7712.342,600
Sep 10, 202415.7015.7015.3615.6012.2112,500
Sep 9, 202415.8415.8415.5915.7412.329,400
Sep 6, 2024 0.46 Dividend
Sep 6, 202415.7515.7515.4015.4312.075,500
Sep 5, 202415.8016.1515.8016.1212.2511,300
Sep 4, 202416.2016.2015.9716.0512.207,800
Sep 3, 202416.3516.3515.9015.9312.1013,500
Aug 30, 202416.1916.2516.0716.2012.318,400
Aug 29, 202416.2416.3016.0916.0912.2314,600
Aug 28, 202416.3316.3315.9916.1712.299,100
Aug 27, 202416.1616.1615.9016.0412.1911,000
Aug 26, 202416.0016.0115.9015.9212.1024,500
Aug 23, 202415.9816.2315.9315.9712.144,400
Aug 22, 202416.1116.1115.7815.8312.035,800
Aug 21, 202416.1416.1415.9716.0612.213,400
Aug 20, 202416.2716.2716.0316.0512.205,700
Aug 19, 202416.0716.2716.0016.2712.37751,900
Aug 16, 202415.9816.0515.9515.9512.129,200
Aug 15, 202416.2616.2615.9015.9812.153,300
Aug 14, 202416.0216.0215.8415.8412.033,600
Aug 13, 202415.7715.8715.7715.8312.031,900
Aug 12, 202415.5315.6615.4715.4711.764,300
Aug 9, 202415.4815.6215.4015.6211.875,600
Aug 8, 202415.3715.6615.3715.5011.786,600
Aug 7, 2024 0.80 Dividend
Aug 7, 202415.2815.5614.9115.1711.5329,800
Aug 6, 202418.0818.5618.0818.4313.4012,700
Aug 5, 202417.5517.7117.5517.7112.883,400
Aug 2, 202418.0018.1417.9618.1213.182,500
Aug 1, 202419.0019.0418.6118.8913.7310,500
Jul 31, 202419.6519.6519.5219.5214.201,100
Jul 30, 202419.3319.4319.3219.4314.13900
Jul 29, 202419.7619.7619.5619.5614.231,300
Jul 26, 202420.1220.1219.5119.5114.191,000
Jul 25, 202419.2419.6019.2319.4914.175,000
Jul 24, 202420.4020.4019.9320.0314.575,100
Jul 23, 202420.6720.6720.5720.5914.971,600
Jul 22, 202420.4120.7620.3320.6715.035,500
Jul 19, 202420.6020.6420.3420.3914.832,800
Jul 18, 202420.7820.7820.2720.2714.742,400
Jul 17, 202420.0520.5920.0520.3414.797,100
Jul 16, 202420.5420.6920.4520.6915.051,500
Jul 15, 202420.7020.7020.1220.2514.734,100
Jul 12, 202420.2720.3620.0920.1314.648,600
Jul 11, 202420.7720.7719.9919.9914.548,500
Jul 10, 202421.4921.4920.5920.7415.082,700
Jul 9, 202421.0321.1320.7720.7715.104,400
Jul 8, 202421.3921.3920.5920.7115.062,400
Jul 5, 202420.7420.8320.5920.7415.082,400
Jul 3, 202421.3221.3220.5820.6815.044,100
Jul 2, 202420.6920.7720.6620.7415.084,100
Jul 1, 202421.0821.0820.2720.3914.832,700
Jun 28, 202420.3320.5320.3320.4914.903,900
Jun 27, 202420.2220.3120.1820.3114.771,200
Jun 26, 202420.2520.2520.0620.1314.645,500
Jun 25, 202420.2620.3020.2420.2414.724,600

Related Tickers