Get the Stockscreener App
46.86
2.33%
1.0656
After Hours:
46.25
-0.6056
-1.29%
Yieldmax Abnb Option Income Strategy Etf Stock (ABNY) Price History
The historical daily chart and data for Yieldmax Abnb Option Income Strategy Etf stock (ABNY), show that the latest closing stock price as of December 15, 2025, is $46.86.
- Yieldmax Abnb Option Income Strategy Etf all-time high stock price is $82.85, occurred on February 14, 2025.
- The lowest Yieldmax Abnb Option Income Strategy Etf stock price recorded was $8.54 on November 20, 2025. Since then, Yieldmax Abnb Option Income Strategy Etf's stock price has risen over 448.66% to $46.86 now.
- The 52-week high stock price for ABNY is $82.85, representing a 76.82% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for ABNY is $42.70, indicating a -8.87% decrease from the current share price, occurred on November 20, 2025.
The table below shows more information about ABNY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 15, 2025 | $46.86 | $46.03 | $0.8256 | 2,312.0 | +2.33% |
| Dec 12, 2025 | $46.35 | $45.79 | $0.558 | 4,214.0 | +0.15% |
| Dec 11, 2025 | $46.13 | $45.07 | $1.06 | 1,714.0 | -0.73% |
| Dec 10, 2025 | $46.06 | $45.45 | $0.6068 | 453.0 | +1.16% |
| Dec 09, 2025 | $45.53 | $44.81 | $0.7173 | 1,197.0 | +2.01% |
| Dec 08, 2025 | $45.10 | $44.40 | $0.6999 | 1,701.0 | -1.26% |
| Dec 05, 2025 | $45.20 | $44.71 | $0.49 | 2,308.0 | +1.75% |
| Dec 04, 2025 | $44.42 | $44.42 | $0.00 | 585.0 | -0.37% |
| Dec 03, 2025 | $44.80 | $44.12 | $0.6799 | 3,318.0 | +0.50% |
| Dec 02, 2025 | $44.74 | $44.37 | $0.3719 | 1,393.0 | +0.04% |
| Dec 01, 2025 | $44.52 | $43.70 | $0.815 | 1,487.6 | +0.90% |
| Nov 28, 2025 | $44.20 | $43.88 | $0.325 | 531.4 | -1.16% |
| Nov 26, 2025 | $44.65 | $44.00 | $0.65 | 723.4 | -0.30% |
| Nov 25, 2025 | $44.70 | $44.40 | $0.2995 | 676.0 | +2.31% |
| Nov 24, 2025 | $44.75 | $43.50 | $1.25 | 33,939.2 | -0.34% |
| Nov 21, 2025 | $44.05 | $43.00 | $1.05 | 4,829.6 | +2.27% |
| Nov 20, 2025 | $44.75 | $42.70 | $2.05 | 1,899.0 | -3.33% |
| Nov 19, 2025 | $44.95 | $44.10 | $0.85 | 1,322.4 | -1.31% |
| Nov 18, 2025 | $45.54 | $44.75 | $0.7875 | 2,021.0 | -1.55% |
| Nov 17, 2025 | $46.45 | $45.35 | $1.10 | 2,431.4 | -2.62% |
Yieldmax Abnb Option Income Strategy Etf Stock (ABNY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Yieldmax Abnb Option Income Strategy Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ABNY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Yieldmax Abnb Option Income Strategy Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Yieldmax Abnb Option Income Strategy Etf Stock (ABNY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $46.86 | $43.70 | $3.16 | 22,994.6 | +6.59% |
| Nov, 2025 | $48.45 | $42.70 | $5.75 | 73,538.0 | -8.98% |
| Oct, 2025 | $49.89 | $47.33 | $2.56 | 134,831.6 | -0.83% |
| Sep, 2025 | $52.42 | $48.50 | $3.92 | 65,251.8 | -8.02% |
| Aug, 2025 | $55.40 | $50.05 | $5.35 | 95,324.4 | -4.60% |
| Jul, 2025 | $61.10 | $55.50 | $5.60 | 49,508.6 | -3.31% |
| Jun, 2025 | $63.10 | $56.15 | $6.95 | 72,420.4 | -0.61% |
| May, 2025 | $63.80 | $55.75 | $8.05 | 77,265.8 | -4.23% |
| Apr, 2025 | $64.45 | $50.65 | $13.80 | 64,783.0 | -2.92% |
| Mar, 2025 | $75.20 | $60.50 | $14.70 | 48,878.6 | -14.46% |
| Feb, 2025 | $82.85 | $70.95 | $11.90 | 96,060.0 | -0.97% |
| Jan, 2025 | $77.50 | $70.30 | $7.20 | 49,134.0 | -2.31% |
Yieldmax Abnb Option Income Strategy Etf Stock (ABNY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $80.70 | $72.45 | $8.25 | 76,632.6 | -5.26% |
| Nov, 2024 | $87.85 | $76.15 | $11.70 | 89,503.8 | -3.44% |
| Oct, 2024 | $86.15 | $79.60 | $6.55 | 37,944.8 | +0.41% |
| Sep, 2024 | $84.35 | $76.80 | $7.55 | 43,316.8 | +0.48% |
| Aug, 2024 | $95.20 | $74.55 | $20.65 | 186,232.8 | -17.03% |
| Jul, 2024 | $107.4 | $96.15 | $11.30 | 15,589.4 | -4.71% |
| Jun, 2024 | $102.7 | $100.3 | $2.35 | 2,099.6 | +0.00% |
0.38%
0.49%
Cap:
|
Volume (24h):