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

NYSEArca - Delayed Quote USD

YieldMax META Option Income Strategy ETF (FBY)

14.07
-0.03
(-0.21%)
At close: April 17 at 4:00:00 PM EDT
14.15
+0.08
+(0.57%)
After hours: April 17 at 7:56:24 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202514.1214.2213.9814.0714.0739,400
Apr 16, 202514.3114.3713.9014.1014.1091,700
Apr 15, 202514.9315.0514.4914.6214.6272,100
Apr 14, 202515.4115.4314.8014.8914.89188,000
Apr 11, 202514.9615.1714.7215.1015.10117,600
Apr 10, 202515.7315.8514.8815.0815.0886,300
Apr 9, 202514.3915.9714.2915.8915.89149,300
Apr 8, 202515.0315.2114.2814.4314.43131,900
Apr 7, 202513.7715.0413.6714.5014.50170,400
Apr 4, 202514.2614.6214.0214.2214.22305,400
Apr 3, 202515.4415.5914.9715.0315.03201,300
Apr 2, 202516.1416.6216.1416.4516.4569,900
Apr 1, 202516.1116.5816.1116.5016.5070,700
Mar 31, 202515.8616.2315.5716.1816.18127,900
Mar 28, 202516.7716.8516.1616.2016.20217,200
Mar 27, 2025 0.551 Dividend
Mar 27, 202516.8617.1316.7716.8716.8784,100
Mar 26, 202517.9517.9517.4617.6217.0799,000
Mar 25, 202517.9418.0317.8517.9117.35155,400
Mar 24, 202517.7317.8417.6517.7317.18259,100
Mar 21, 202517.0617.3716.9717.3416.8092,300
Mar 20, 202517.0417.6317.0017.1016.5790,700
Mar 19, 202517.0017.2616.7517.0616.53117,000
Mar 18, 202517.4017.4016.7617.0116.4850,600
Mar 17, 202517.6217.6917.3817.5717.0261,300
Mar 14, 202517.2517.6217.2517.6217.0777,100
Mar 13, 202517.9217.9216.9617.1016.5776,300
Mar 12, 202518.0018.1117.5817.8917.3354,100
Mar 11, 202517.1117.6517.1117.4316.8887,600
Mar 10, 202517.5117.5516.9217.2616.72161,100
Mar 7, 202517.9618.1717.2817.9517.39160,400
Mar 6, 202518.5518.6217.8618.2517.68102,200
Mar 5, 202518.3418.8118.2718.7618.1782,300
Mar 4, 202518.4018.5717.8518.3317.76229,000
Mar 3, 202519.0619.2718.5618.6718.09118,500
Feb 28, 202518.7519.0318.4618.9918.40164,300
Feb 27, 2025 0.477 Dividend
Feb 27, 202519.3519.4518.7318.7818.19155,700
Feb 26, 202519.2519.8519.2019.6518.57208,900
Feb 25, 202519.4419.4418.8019.1518.10254,600
Feb 24, 202520.0020.0019.3219.4218.36687,000
Feb 21, 202520.2720.3819.8519.8518.76180,000
Feb 20, 202520.2520.4220.1320.1519.05100,500
Feb 19, 202520.5020.5020.1620.4019.28152,000
Feb 18, 202521.2521.2520.4320.7319.59278,300
Feb 14, 202521.1021.2421.0521.2020.04104,600
Feb 13, 202520.9521.0820.8521.0819.9389,900
Feb 12, 202520.7720.9920.6420.9819.8386,100
Feb 11, 202520.7020.9020.6320.8419.70106,400
Feb 10, 202520.7520.8020.6220.7719.6396,700
Feb 7, 202520.6720.8520.5920.6919.5689,200
Feb 6, 202520.4720.7120.3520.5319.4199,200
Feb 5, 202520.3320.6120.2420.4019.2889,600
Feb 4, 202520.2520.4320.0120.3519.24109,700
Feb 3, 202519.4420.3019.4420.1619.06182,000
Jan 31, 202520.0220.3319.7819.8518.76183,900
Jan 30, 2025 0.639 Dividend
Jan 30, 202520.3320.4119.7819.9718.88292,800
Jan 29, 202520.4520.5520.1920.5018.77171,300
Jan 28, 202520.1520.5920.1020.4218.70116,500
Jan 27, 202519.2020.1519.2020.1018.41192,900
Jan 24, 202519.5519.8419.5519.6618.00146,000
Jan 23, 202519.4819.6019.3219.6017.9577,900
Jan 22, 202519.2719.5519.2719.3717.7490,400
Jan 21, 202519.2519.2619.0019.1317.52295,500
Jan 17, 202519.2519.2518.8419.0817.4776,800
Jan 16, 202519.0119.0918.9119.0017.4037,100
Jan 15, 202518.9119.1918.8519.1317.5295,700
Jan 14, 202518.8618.8618.3818.5617.00116,200
Jan 13, 202518.9518.9618.6518.9617.3666,400
Jan 10, 202519.0119.4718.6819.1117.50284,600
Jan 8, 202519.1519.2318.9119.0517.4593,100
Jan 7, 202519.5519.5819.0319.2317.61100,800
Jan 6, 202519.1919.5519.0919.5517.90158,000
Jan 3, 2025 0.444 Dividend
Jan 3, 202519.0819.1418.8919.0117.4188,300
Jan 2, 202519.1519.4819.1019.3817.34177,900
Dec 31, 202419.2119.2818.9719.0517.0582,400
Dec 30, 202419.1019.3419.0219.2017.18115,600
Dec 27, 202419.4419.4419.1119.3717.3378,400
Dec 26, 202419.5219.5519.3419.4617.4196,300
Dec 24, 202419.3819.6119.3619.6117.5570,200
Dec 23, 202419.0219.3618.9719.3117.28451,600
Dec 20, 202419.0119.4218.8818.9516.9669,600
Dec 19, 202419.5419.6519.1119.1117.1052,400
Dec 18, 202419.8520.0019.1719.2217.20110,200
Dec 17, 202419.9620.0219.7319.7717.6954,200
Dec 16, 202419.9520.0319.7719.8117.73128,500
Dec 13, 202419.9419.9419.6619.8017.7266,000
Dec 12, 202419.8919.9719.8119.9217.8262,100
Dec 11, 202419.8020.0019.7919.8917.80190,900
Dec 10, 202419.5719.7719.4719.6217.56124,800
Dec 9, 202419.6719.7719.3119.4617.41219,900
Dec 6, 202419.3419.8319.3319.6717.60437,800
Dec 5, 2024 0.375 Dividend
Dec 5, 202419.4519.6019.2919.3217.29250,500
Dec 4, 202419.8219.9319.6219.8817.45403,000
Dec 3, 202419.4719.8819.3819.8517.43335,800
Dec 2, 202419.0819.4419.0419.4217.05363,000
Nov 29, 202419.0619.0618.8619.0116.6996,000
Nov 27, 202418.9518.9618.7718.9316.6278,700
Nov 26, 202418.7118.9918.7118.9316.6290,200
Nov 25, 202418.6018.8518.5518.7716.48123,800
Nov 22, 202418.6518.6618.4218.5716.30147,700
Nov 21, 202418.7518.7518.2718.7116.43101,800
Nov 20, 202418.6618.7418.4018.7316.4469,900
Nov 19, 202418.3518.6118.2818.6116.3479,600
Nov 18, 202418.3918.5618.2518.4116.16259,200
Nov 15, 202418.9218.9218.3018.3916.14221,300
Nov 14, 202419.1119.1518.9219.1216.7972,900
Nov 13, 202419.2019.2818.9819.1516.81171,900
Nov 12, 202419.2819.5619.1119.2516.90174,900
Nov 11, 202419.2219.2418.9719.2116.86226,400
Nov 8, 202419.3019.4019.1819.3516.99218,900
Nov 7, 2024 0.836 Dividend
Nov 7, 202418.9719.4318.9019.4117.04180,300
Nov 6, 202419.3319.6519.0219.6016.47551,800
Nov 5, 202419.4419.6519.4219.6016.47119,600
Nov 4, 202419.3119.4519.1019.2216.15169,700
Nov 1, 202419.3019.5519.2419.3716.28105,700
Oct 31, 202419.5019.8319.2119.6016.47315,900
Oct 30, 202419.8019.8219.5419.6516.51131,700
Oct 29, 202419.3219.6719.2519.6716.5399,800
Oct 28, 202419.4719.4719.2019.3116.2388,900
Oct 25, 202419.2919.3419.1319.1916.1374,800
Oct 24, 202419.1619.1618.8619.0416.0080,000
Oct 23, 202419.4319.4618.8819.0315.9991,300
Oct 22, 202419.2519.4419.1619.4016.3067,600
Oct 21, 202419.3819.3819.0619.2716.20144,000
Oct 18, 202419.4319.4319.2319.2616.1960,100
Oct 17, 202419.4019.4019.1919.2816.2065,600
Oct 16, 202419.3219.3619.1419.2616.19152,100
Oct 15, 202419.7419.7419.3419.5516.4385,100
Oct 14, 202419.7219.8019.6119.6816.5493,600
Oct 11, 202419.4519.6319.3519.5916.46129,400
Oct 10, 2024 0.923 Dividend
Oct 10, 202419.5519.5719.3419.3916.30103,900
Oct 9, 202420.6520.6520.2220.4816.44228,000
Oct 8, 202420.5520.5520.3420.5016.4590,500
Oct 7, 202420.5520.7220.2420.2816.28151,900
Oct 4, 202420.3520.5720.1320.5516.49109,200
Oct 3, 202419.9820.2719.9620.2716.2762,900
Oct 2, 202420.2120.2119.9020.0716.1178,900
Oct 1, 202420.1020.2319.9520.1116.1496,300
Sep 30, 202419.7820.0419.7519.9316.00118,000
Sep 27, 202419.8719.9019.7019.7915.8835,300
Sep 26, 202419.9419.9419.6019.7315.8352,200
Sep 25, 202419.5919.9019.5919.7215.8350,800
Sep 24, 202419.5719.6419.3119.5515.6964,700
Sep 23, 202419.6819.8319.5519.5615.70157,100
Sep 20, 202419.4919.5919.3519.4715.63102,500
Sep 19, 202419.3519.4919.3019.4515.6174,100
Sep 18, 202419.1519.2219.0219.1315.3545,400
Sep 17, 202419.0419.1518.9519.0315.2764,500
Sep 16, 202418.7518.9918.5618.9615.2267,200
Sep 13, 202418.6318.7918.4818.7015.0146,000
Sep 12, 202418.3518.6818.3518.6614.9867,300
Sep 11, 202418.0318.3017.7518.2614.6559,600
Sep 10, 202418.0618.3317.8518.0014.4578,500
Sep 9, 202418.0618.1817.9117.9814.4365,600
Sep 6, 2024 0.534 Dividend
Sep 6, 202418.5818.5817.7717.8714.3481,700
Sep 5, 202418.7518.9018.7018.7914.65113,900
Sep 4, 202418.5218.8218.4318.7014.58130,000
Sep 3, 202419.0619.1018.6018.6514.5493,500
Aug 30, 202418.8119.0418.8119.0314.8454,900
Aug 29, 202418.8019.1118.7718.8214.6863,100
Aug 28, 202418.8618.8718.6318.7314.6071,600
Aug 27, 202418.8618.9918.7118.8114.6758,600
Aug 26, 202419.0319.0618.7018.8214.6879,700
Aug 23, 202419.2419.3418.9719.0314.8447,700
Aug 22, 202419.1519.3719.0319.0814.8860,000
Aug 21, 202418.9819.2818.9819.1614.9465,700
Aug 20, 202419.0519.0518.9118.9314.7651,200
Aug 19, 202418.9419.0218.7918.9614.78307,200
Aug 16, 202418.9018.9918.8818.8814.72146,700
Aug 15, 202419.0019.0018.8418.9614.7871,800
Aug 14, 202418.9318.9318.7718.8114.6766,000
Aug 13, 202418.6018.8418.5518.7714.6480,500
Aug 12, 202418.5018.5218.3518.4614.3962,400
Aug 9, 202418.4318.4718.3418.4514.39110,400
Aug 8, 202418.0918.3918.0818.3414.30104,700
Aug 7, 2024 0.794 Dividend
Aug 7, 202418.2118.3117.8517.8813.9482,400
Aug 6, 202418.2118.9818.2118.8114.05170,600
Aug 5, 202417.0318.4416.9618.1613.56104,700
Aug 2, 202418.6118.8918.0918.5313.84112,200
Aug 1, 202418.9419.2618.5818.7814.03227,900
Jul 31, 202417.6117.8017.4817.7213.2382,800
Jul 30, 202417.5117.5917.1617.3112.9383,800
Jul 29, 202417.5617.6317.3917.4413.02121,300
Jul 26, 202417.2017.4917.1417.3612.9757,800
Jul 25, 202417.2717.2716.5516.8912.61123,200
Jul 24, 202417.6317.7217.1817.2312.8782,600
Jul 23, 202418.0218.1517.9817.9913.4449,200
Jul 22, 202417.9018.0317.8717.9413.4062,900
Jul 19, 202417.6417.8417.6017.6513.18145,400
Jul 18, 202417.4917.7117.2317.6013.14118,900
Jul 17, 202417.7717.7717.0317.1112.78221,900
Jul 16, 202418.4318.5318.0018.1013.52138,000
Jul 15, 202418.4318.5918.2818.3613.71142,300
Jul 12, 202418.4318.6418.2818.3513.70180,400
Jul 11, 202419.6919.6918.7018.8814.10179,100
Jul 10, 202419.5219.7219.4219.6514.6895,600
Jul 9, 202419.4819.6719.4019.4714.54113,100
Jul 8, 202419.7519.7519.3019.4114.50127,100
Jul 5, 2024 0.703 Dividend
Jul 5, 202419.1019.7019.0519.7014.71135,000
Jul 3, 202419.6219.7119.5619.6914.18112,800
Jul 2, 202419.3819.6619.2519.6314.1457,200
Jul 1, 202419.6019.6019.0019.4614.01146,700
Jun 28, 202419.8019.8019.5919.5914.11109,700
Jun 27, 202419.6919.7519.6619.7414.2274,900
Jun 26, 202419.5419.6519.4519.6514.1543,100
Jun 25, 202419.2819.5619.1419.5614.09127,200
Jun 24, 202419.1619.3919.0819.2113.8362,800
Jun 21, 202419.3119.3118.9519.0313.7174,400
Jun 20, 202419.3019.3319.1219.3313.9263,600
Jun 18, 202419.4019.4019.0819.1813.81114,800
Jun 17, 202419.2719.5019.0619.2913.8980,100
Jun 14, 202419.1619.3319.0519.3013.9070,300
Jun 13, 202419.3019.3519.1619.2613.8770,300
Jun 12, 202419.3119.3919.2119.3213.91139,200
Jun 11, 202418.9919.2518.9919.2413.8684,600
Jun 10, 202418.8019.0918.7819.0513.72114,700
Jun 7, 202418.9018.9718.6418.8013.54110,800
Jun 6, 2024 0.692 Dividend
Jun 6, 202418.9119.0018.8218.9313.63120,400
Jun 5, 202419.6419.7919.6019.6013.62187,300
Jun 4, 202419.5719.6519.4619.6513.6581,800
Jun 3, 202419.4719.5219.3219.5013.5597,500
May 31, 202419.3219.4018.9019.3613.45106,500
May 30, 202419.5519.5719.3319.3513.4488,700
May 29, 202419.7819.8019.6519.7013.6949,100
May 28, 202419.8019.8219.6519.8213.77134,100
May 24, 202419.2919.7819.2619.7313.7174,900
May 23, 202419.4519.4919.0519.1913.3364,600
May 22, 202419.3019.4819.2419.2413.3792,400
May 21, 202419.2919.3519.0519.1513.3093,600
May 20, 202419.4819.4819.2519.3413.44186,400
May 17, 202419.4619.5019.2019.5013.5565,800
May 16, 202419.6719.6719.4019.4513.51102,400
May 15, 202419.4719.6919.3319.6913.6889,500
May 14, 202419.1519.3218.8419.3213.4277,300
May 13, 202419.4219.4219.0019.1313.2993,600
May 10, 202419.4519.4519.3519.3913.4786,900
May 9, 202419.3719.4019.3019.3813.4686,700
May 8, 202419.1519.3819.1519.3213.42115,500
May 7, 202419.2919.3519.1619.3013.4181,700
May 6, 2024 0.898 Dividend
May 6, 202419.1419.2818.9919.2813.39126,900
May 3, 202419.7419.8519.6019.8413.16171,100
May 2, 202419.4919.5819.2319.5012.9390,600
May 1, 202419.0119.6219.0019.5012.93117,900
Apr 30, 202419.1919.3719.0319.1012.67134,700
Apr 29, 202419.3519.3818.9719.1012.67118,000
Apr 26, 202419.2019.4119.0119.3412.83177,600
Apr 25, 202418.4819.5018.2019.4012.87381,800
Apr 24, 202422.0122.0121.1721.5014.26188,200
Apr 23, 202421.3421.6721.3221.6514.3665,400
Apr 22, 202421.2421.3220.7220.9613.9089,200
Apr 19, 202421.8121.8120.7520.9813.92260,300
Apr 18, 202421.0522.0721.0521.6414.3558,900

Related Tickers