Yieldmax Abnb Option Income Strategy ETF (ABNY)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.28 | -8.25806451613 | 15.5 | 15.5 | 14.24 | 11272 | 14.9348865 | SP |
| 4 | -0.495 | -3.36391437309 | 14.715 | 15.5 | 14.24 | 12943 | 15.0384708 | SP |
| 12 | -2.28 | -13.8181818182 | 16.5 | 17.57 | 14.24 | 17517 | 15.85863539 | SP |
| 26 | -6.48 | -31.3043478261 | 20.7 | 20.78 | 14.24 | 17893 | 16.16425461 | SP |
| 52 | -5.88 | -29.2537313433 | 20.1 | 21.49 | 14.24 | 16591 | 16.26197436 | SP |
| 156 | -5.88 | -29.2537313433 | 20.1 | 21.49 | 14.24 | 16591 | 16.26197436 | SP |
| 260 | -5.88 | -29.2537313433 | 20.1 | 21.49 | 14.24 | 16591 | 16.26197436 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811000 | 14.22 | -0.07 | -0.49 | 14.21 | 14.4 | 14.21 | 7491 |
| 1736551800 | 14.29 | -0.18 | -1.24 | 14.61 | 14.61 | 14.24 | 6099 |
| 1736379000 | 14.47 | -0.47 | -3.15 | 14.52 | 14.52 | 14.3738 | 8401 |
| 1736292600 | 14.94 | -0.37 | -2.40 | 15.36 | 15.36 | 14.85 | 12539 |
| 1736206200 | 15.3075 | -0.07 | -0.47 | 15.5 | 15.5 | 15.24 | 19377 |
| 1735947000 | 15.38 | 0.34 | 2.26 | 15.04 | 15.39 | 15.04 | 7321 |
| 1735860600 | 15.04 | 0.03 | 0.20 | 15.09 | 15.27 | 14.8306 | 9126 |
| 1735687800 | 15.01 | 0.06 | 0.40 | 14.98 | 15.14 | 14.9331 | 7724 |
| 1735601400 | 14.95 | -0.22 | -1.45 | 15 | 15.08 | 14.8 | 9838 |
| 1735342200 | 15.17 | -0.18 | -1.17 | 15.23 | 15.23 | 15.01 | 6286 |
| 1735255800 | 15.35 | 0.13 | 0.88 | 15.16 | 15.35 | 15.14 | 5162 |
| 1735077840 | 15.2155 | -0.03 | -0.23 | 15.22 | 15.2493 | 15.075 | 5718 |
| 1734996600 | 15.25 | 0.16 | 1.06 | 15.26 | 15.26 | 14.965 | 43010 |
| 1734737400 | 15.09 | 0.3 | 2.03 | 14.59 | 15.23 | 14.59 | 11049 |
| 1734651000 | 14.79 | 0.3 | 2.07 | 14.77 | 14.8471 | 14.61 | 8719 |
| 1734564600 | 14.49 | -0.51 | -3.40 | 15.07 | 15.11 | 14.49 | 11219 |
| 1734478200 | 15 | -0.01 | -0.09 | 15.06 | 15.07 | 14.91 | 29505 |
| 1734391800 | 15.0134 | 0.12 | 0.83 | 14.95 | 15.06 | 14.65 | 23286 |
| 1734132600 | 14.89 | -0.62 | -4.00 | 15.53 | 15.54 | 14.8655 | 36560 |
| 1734046200 | 15.51 | -0.51 | -3.18 | 15.5 | 15.66 | 15.28 | 21491 |
| 1733959800 | 16.02 | 0.07 | 0.44 | 16.14 | 16.14 | 15.86 | 24653 |
| 1733873400 | 15.95 | 0.05 | 0.31 | 15.8 | 16.0399 | 15.8 | 21639 |
| 1733787000 | 15.9 | -0.03 | -0.19 | 15.89 | 16.04 | 15.85 | 42128 |
| 1733527800 | 15.93 | 0.16 | 1.02 | 16.02 | 16.079999 | 15.7746 | 22826 |
| 1733441400 | 15.7685 | -0.24 | -1.51 | 16.059999 | 16.129999 | 15.75 | 14343 |
| 1733355000 | 16.01 | 0.15 | 0.93 | 15.9 | 16.0215 | 15.67 | 14811 |
| 1733268600 | 15.8622 | 0.02 | 0.14 | 15.85 | 15.945 | 15.71 | 18591 |
| 1733182200 | 15.8398 | 0.06 | 0.38 | 15.88 | 15.88 | 15.7088 | 20787 |
| 1732917840 | 15.78 | -0.15 | -0.94 | 16.1 | 16.1 | 15.7001 | 14243 |
| 1732750200 | 15.93 | -0.07 | -0.44 | 16.05 | 16.1298 | 15.86 | 11498 |
| 1732663800 | 16 | -0.21 | -1.30 | 15.94 | 16.23 | 15.94 | 17367 |
| 1732577400 | 16.21 | 0.44 | 2.79 | 15.95 | 16.21 | 15.91 | 22761 |
| 1732318200 | 15.7698 | 0.07 | 0.43 | 15.75 | 15.9796 | 15.75 | 25293 |
| 1732231800 | 15.7015 | -0.08 | -0.53 | 15.78 | 15.79 | 15.6 | 14359 |
| 1732145400 | 15.7851 | 0.37 | 2.37 | 15.42 | 15.83 | 15.42 | 31170 |
| 1732059000 | 15.42 | -0.13 | -0.84 | 15.23 | 15.53 | 15.23 | 10131 |
| 1731972600 | 15.55 | 0.05 | 0.32 | 15.68 | 15.68 | 15.44 | 27823 |
| 1731713400 | 15.5 | -0.21 | -1.34 | 15.75 | 15.79 | 15.3962 | 26281 |
| 1731627000 | 15.7099 | -0.76 | -4.62 | 15.6 | 15.907 | 15.5 | 18746 |
| 1731540600 | 16.469999 | -0.03 | -0.19 | 16.739999 | 16.739999 | 16.253 | 66427 |
| 1731454200 | 16.5013 | -0.41 | -2.42 | 16.99 | 16.99 | 16.5 | 35379 |
| 1731367800 | 16.91 | 0.31 | 1.87 | 17.01 | 17.06 | 16.6513 | 41285 |
| 1731108600 | 16.5988 | -0.88 | -5.04 | 16.83 | 16.9 | 16.399999 | 35921 |
| 1731022200 | 17.479 | 0.56 | 3.28 | 17.1 | 17.57 | 17.1 | 12249 |
| 1730935800 | 16.9239 | 0.27 | 1.63 | 17 | 17 | 16.8394 | 15298 |
| 1730849400 | 16.6527 | 0.06 | 0.38 | 16.59 | 16.838 | 16.59 | 5250 |
| 1730763000 | 16.59 | 0.11 | 0.68 | 16.469999 | 16.66 | 16.469999 | 11669 |
| 1730500200 | 16.477699 | 0.14 | 0.83 | 16.579999 | 16.579999 | 16.34 | 3526 |
| 1730413800 | 16.341899 | -0.09 | -0.55 | 16.43 | 16.46 | 16.341899 | 3323 |
| 1730327400 | 16.4328 | -0.05 | -0.31 | 16.67 | 16.67 | 16.41 | 11296 |
| 1730241000 | 16.4832 | 0.06 | 0.38 | 16.54 | 16.54 | 16.379999 | 11929 |
| 1730154600 | 16.42 | 0.21 | 1.30 | 16.379999 | 16.489999 | 16.35 | 6176 |
| 1729895400 | 16.21 | 0.13 | 0.78 | 16.25 | 16.299399 | 16.140999 | 2612 |
| 1729809000 | 16.085 | 0.11 | 0.70 | 16 | 16.16 | 16 | 4289 |
| 1729722600 | 15.9739 | -0.45 | -2.76 | 16.399999 | 16.469999 | 15.9739 | 10314 |
| 1729636200 | 16.428 | -0.04 | -0.26 | 16.69 | 16.69 | 16.399999 | 8263 |
| 1729549800 | 16.469999 | -0.01 | -0.06 | 16.5 | 16.57 | 16.44 | 34639 |
| 1729290600 | 16.48 | 0.05 | 0.30 | 16.36 | 16.4999 | 16.32 | 8099 |
| 1729204200 | 16.43 | -0.67 | -3.92 | 16.5 | 16.5 | 16.2801 | 19144 |
| 1729117800 | 17.1 | 0.23 | 1.39 | 16.9 | 17.23 | 16.9 | 22028 |
| 1729031400 | 16.8658 | -0.1 | -0.58 | 17 | 17 | 16.825 | 4098 |
| 1728945000 | 16.965 | 0.07 | 0.38 | 17 | 17 | 16.845 | 7044 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
