YieldMax META Option Income Strategy ETF

FBY
🏛️ usa →
15.86
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 22.00 22.04 21.63 21.78 0.0M
2023-12-28 22.08 22.08 21.90 21.94 0.0M
2023-12-27 21.65 21.87 21.65 21.87 0.0M
2023-12-26 21.54 21.75 21.50 21.70 0.0M
2023-12-22 21.51 21.68 21.47 21.54 0.0M
2023-12-21 21.45 21.46 21.35 21.42 0.0M
2023-12-20 21.38 21.42 21.32 21.32 0.0M
2023-12-19 21.50 21.50 21.27 21.31 0.0M
2023-12-18 20.85 21.27 20.85 21.27 0.0M
2023-12-15 20.70 21.00 20.65 20.85 0.0M
2023-12-14 20.93 20.93 20.49 20.71 0.0M
2023-12-13 20.75 20.83 20.61 20.72 0.0M
2023-12-12 20.41 20.70 20.13 20.67 0.0M
2023-12-11 20.54 20.54 19.90 20.22 0.0M
2023-12-08 20.25 20.58 20.15 20.57 0.0M
2023-12-07 19.76 20.22 19.75 20.21 0.0M
2023-12-06 20.44 20.50 20.20 20.37 0.0M
2023-12-05 20.26 20.43 20.10 20.28 0.0M
2023-12-04 20.12 20.35 20.03 20.35 0.0M
2023-12-01 20.54 20.64 20.33 20.63 0.0M
2023-11-30 21.11 21.11 20.45 20.81 0.0M
2023-11-29 21.80 21.80 21.07 21.07 0.0M
2023-11-28 21.02 21.40 21.00 21.39 0.0M
2023-11-27 21.38 21.45 21.16 21.16 0.0M
2023-11-24 21.49 21.49 21.27 21.40 0.0M
2023-11-22 21.60 21.60 21.29 21.40 0.0M
2023-11-21 21.10 21.74 20.96 21.12 0.0M
2023-11-20 21.11 21.25 20.93 21.06 0.0M
2023-11-17 20.68 20.96 20.68 20.95 0.0M
2023-11-16 20.48 20.86 20.43 20.72 0.0M
2023-11-15 20.83 20.89 20.56 20.76 0.0M
2023-11-14 20.82 20.85 20.70 20.76 0.0M
2023-11-13 20.20 20.75 20.17 20.56 0.0M
2023-11-10 20.15 20.41 20.15 20.26 0.0M
2023-11-09 19.98 20.37 19.98 20.11 0.0M
2023-11-08 20.40 20.40 19.89 20.09 0.0M
2023-11-07 20.35 20.69 20.28 20.50 0.0M
2023-11-06 20.40 20.50 20.25 20.27 0.0M
2023-11-03 20.26 20.32 20.17 20.20 0.0M
2023-11-02 20.54 20.54 20.07 20.11 0.0M
2023-11-01 19.44 20.31 19.44 20.31 0.0M
2023-10-31 19.51 19.70 19.46 19.63 0.0M
2023-10-30 19.54 19.86 19.54 19.79 0.0M
2023-10-27 19.10 19.50 19.08 19.43 0.0M
2023-10-26 19.49 19.49 18.31 18.81 0.1M
2023-10-25 20.10 20.10 19.51 19.57 0.1M
2023-10-24 20.54 20.70 20.25 20.30 0.1M
2023-10-23 19.97 20.63 19.97 20.47 0.1M
2023-10-20 19.84 20.46 19.84 20.00 0.0M
2023-10-19 20.75 20.75 20.26 20.33 0.0M
2023-10-18 20.88 20.89 20.54 20.55 0.0M
2023-10-17 20.50 20.88 20.50 20.88 0.0M
2023-10-16 20.36 20.73 20.36 20.73 0.0M
2023-10-13 20.50 20.74 20.12 20.27 0.0M
2023-10-12 20.67 20.81 20.65 20.72 0.0M
2023-10-11 20.60 20.72 20.58 20.67 0.0M
2023-10-10 20.42 20.60 20.41 20.52 0.0M
2023-10-09 19.88 20.40 19.88 20.29 0.0M
2023-10-06 19.42 20.22 19.20 20.22 0.0M
2023-10-05 20.10 20.10 19.56 19.89 0.0M
2023-10-04 19.55 20.07 19.55 19.89 0.0M
2023-10-03 19.72 19.98 19.54 19.59 0.0M
2023-10-02 19.80 19.99 19.57 19.98 0.0M
2023-09-29 19.75 20.13 19.45 19.48 0.0M
2023-09-28 19.26 19.91 19.26 19.76 0.0M
2023-09-27 19.48 19.52 18.87 19.33 0.0M
2023-09-26 19.40 19.44 19.21 19.36 0.0M
2023-09-25 19.36 19.49 19.12 19.44 0.0M
2023-09-22 19.18 19.67 19.18 19.37 0.0M
2023-09-21 19.30 19.43 18.94 19.16 0.1M
2023-09-20 19.55 19.84 19.39 19.43 0.0M
2023-09-19 19.37 19.70 19.37 19.66 0.0M
2023-09-18 19.26 19.52 19.26 19.50 0.1M
2023-09-15 19.72 19.72 19.31 19.35 0.1M
2023-09-14 19.54 19.80 19.54 19.79 0.0M
2023-09-13 19.45 19.64 19.44 19.54 0.0M
2023-09-12 19.56 19.56 19.26 19.40 0.0M
2023-09-11 19.45 19.65 19.31 19.55 0.1M
2023-09-08 19.00 19.43 19.00 19.10 0.0M
2023-09-07 19.15 19.63 19.07 19.44 0.1M
2023-09-06 19.68 19.68 19.23 19.41 0.1M
2023-09-05 19.30 19.46 19.21 19.42 0.0M
2023-09-01 19.32 19.32 19.14 19.25 0.0M
2023-08-31 19.31 19.31 19.10 19.14 0.0M
2023-08-30 19.32 19.32 19.00 19.03 0.0M
2023-08-29 18.93 19.10 18.73 19.08 0.0M
2023-08-28 18.77 18.79 18.50 18.79 0.0M
2023-08-25 18.82 18.82 17.92 18.52 0.0M
2023-08-24 19.21 19.21 18.57 18.57 0.0M
2023-08-23 18.72 18.86 18.70 18.80 0.0M
2023-08-22 18.70 18.70 18.51 18.55 0.0M
2023-08-21 18.16 18.60 18.06 18.57 0.0M
2023-08-18 18.00 18.41 17.77 18.31 0.0M
2023-08-17 19.00 19.11 18.45 18.45 0.0M
2023-08-16 19.43 19.43 19.05 19.05 0.0M
2023-08-15 19.90 19.90 19.38 19.55 0.0M
2023-08-14 19.41 19.76 19.28 19.76 0.0M
2023-08-11 19.73 19.73 19.41 19.48 0.0M
2023-08-10 19.85 20.03 19.65 19.75 0.0M
2023-08-09 20.26 20.26 19.53 19.65 0.0M
2023-08-08 20.31 20.33 20.00 20.11 0.0M
2023-08-07 20.21 20.33 20.00 20.33 0.0M
2023-08-04 20.34 20.40 19.96 19.96 0.0M
2023-08-03 20.05 20.25 20.03 20.12 0.0M
2023-08-02 20.40 20.40 19.98 20.14 0.0M
2023-08-01 20.35 20.66 20.23 20.60 0.0M
2023-07-31 20.74 20.74 20.37 20.37 0.1M
2023-07-28 20.27 20.69 20.19 20.63 0.1M