USD
Datos históricos de YieldMax ABNB Option Income Strategy ETF
YieldMax ABNB Option Income Strategy ETF · ABNY
$39.36
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:43:14 UTC
- Variación en el periodo
- −17.49%
- Máximo
- US$49.89
- 15 de octubre de 2025
- Mínimo
- US$37.89
- 11 de junio de 2026
- Volumen medio diario
- 0.01 M
Del 10 de octubre de 2025 al 15 de junio de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 15 jun 2026 | 39.42 | 39.42 | 39.30 | 39.36 | −0.19% | 2,604.502 |
| 12 jun 2026 | 38.53 | 39.43 | 38.49 | 39.43 | +1.11% | 9,330.857 |
| 11 jun 2026 | 37.89 | 39.00 | 37.89 | 39.00 | +0.47% | 2,187.311 |
| 10 jun 2026 | 38.74 | 39.05 | 38.74 | 38.82 | −1.48% | 1,644.499 |
| 9 jun 2026 | 39.89 | 40.00 | 39.40 | 39.40 | −1.74% | 1,349.954 |
| 8 jun 2026 | 39.84 | 40.48 | 39.84 | 40.10 | +0.64% | 1,460.219 |
| 5 jun 2026 | 40.02 | 40.37 | 39.56 | 39.84 | +0.16% | 9,979.813 |
| 4 jun 2026 | 39.62 | 40.30 | 39.62 | 39.78 | −0.74% | 2,453.043 |
| 3 jun 2026 | 39.99 | 40.30 | 39.95 | 40.08 | −0.10% | 2,917.539 |
| 2 jun 2026 | 39.78 | 40.29 | 39.78 | 40.12 | −2.10% | 8,537.187 |
| 1 jun 2026 | 39.65 | 40.98 | 39.65 | 40.98 | +2.74% | 4,410.055 |
| 29 may 2026 | 40.11 | 40.35 | 39.89 | 39.89 | −0.77% | 3,196.207 |
| 28 may 2026 | 40.01 | 40.19 | 40.01 | 40.19 | +0.82% | 942.537 |
| 27 may 2026 | 40.08 | 40.08 | 39.87 | 39.87 | −0.05% | 706.698 |
| 26 may 2026 | 39.63 | 40.58 | 39.63 | 39.89 | +0.32% | 2,908.581 |
| 22 may 2026 | 40.25 | 40.25 | 39.69 | 39.76 | −1.18% | 3,282.086 |
| 21 may 2026 | 40.00 | 40.35 | 39.38 | 40.23 | −1.43% | 2,322.731 |
| 20 may 2026 | 39.40 | 41.06 | 39.40 | 40.82 | +2.20% | 2,005.249 |
| 19 may 2026 | 40.98 | 40.98 | 39.72 | 39.94 | −1.65% | 55,952.945 |
| 18 may 2026 | 40.73 | 40.73 | 40.35 | 40.61 | +0.81% | 1,004.082 |
| 15 may 2026 | 40.28 | 40.28 | 40.28 | 40.28 | −0.20% | 998.025 |
| 14 may 2026 | 40.36 | 40.47 | 40.23 | 40.36 | −0.31% | 2,251.002 |
| 13 may 2026 | 41.00 | 41.00 | 40.49 | 40.49 | −2.18% | 5,145.265 |
| 12 may 2026 | 42.56 | 42.56 | 41.24 | 41.39 | −1.28% | 1,427.193 |
| 11 may 2026 | 43.31 | 44.33 | 41.93 | 41.93 | −2.70% | 5,427.222 |
| 8 may 2026 | 42.25 | 44.31 | 42.25 | 43.09 | +0.92% | 4,319.619 |
| 7 may 2026 | 43.00 | 43.00 | 42.23 | 42.70 | −0.89% | 7,554.489 |
| 6 may 2026 | 43.74 | 43.74 | 42.94 | 43.08 | +0.16% | 3,760.561 |
| 5 may 2026 | 43.04 | 43.04 | 42.75 | 43.01 | +0.54% | 1,405.941 |
| 4 may 2026 | 43.92 | 43.92 | 42.78 | 42.78 | −1.67% | 3,741.029 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.