YieldMax Bitcoin Option Income Strategy ETF (YBIT)
NYSEARCA: YBIT · Real-Time Price · USD
10.86
-0.11 (-1.00%)
At close: Jul 18, 2025, 4:00 PM
10.96
+0.10 (0.92%)
After-hours: Jul 18, 2025, 8:00 PM EDT
YBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 11.00 | 11.01 | 10.86 | 10.86 | 10.86 | -1.00% | 189,442 |
| Jul 17, 2025 | 10.91 | 11.04 | 10.88 | 10.97 | 10.97 | 0.09% | 228,806 |
| Jul 16, 2025 | 10.90 | 11.00 | 10.90 | 10.96 | 10.96 | 1.86% | 248,166 |
| Jul 15, 2025 | 10.90 | 10.90 | 10.71 | 10.76 | 10.76 | -1.47% | 340,684 |
| Jul 14, 2025 | 11.00 | 11.04 | 10.89 | 10.92 | 10.92 | 0.83% | 536,848 |
| Jul 11, 2025 | 10.76 | 10.85 | 10.76 | 10.83 | 10.83 | 2.36% | 765,378 |
| Jul 10, 2025 | 10.48 | 10.64 | 10.42 | 10.58 | 10.58 | -2.94% | 759,317 |
| Jul 9, 2025 | 10.74 | 10.92 | 10.68 | 10.90 | 10.52 | 1.96% | 527,128 |
| Jul 8, 2025 | 10.72 | 10.73 | 10.63 | 10.69 | 10.32 | 0.56% | 382,502 |
| Jul 7, 2025 | 10.70 | 10.70 | 10.57 | 10.63 | 10.26 | -0.65% | 533,976 |
| Jul 3, 2025 | 10.66 | 10.76 | 10.66 | 10.70 | 10.33 | 0.09% | 338,445 |
| Jul 2, 2025 | 10.50 | 10.70 | 10.50 | 10.69 | 10.32 | 2.79% | 209,703 |
| Jul 1, 2025 | 10.55 | 10.55 | 10.39 | 10.40 | 10.04 | -1.70% | 235,998 |
| Jun 30, 2025 | 10.55 | 10.60 | 10.50 | 10.58 | 10.21 | 0.86% | 295,227 |
| Jun 27, 2025 | 10.48 | 10.54 | 10.45 | 10.49 | 10.13 | -0.10% | 335,509 |
| Jun 26, 2025 | 10.49 | 10.53 | 10.45 | 10.50 | 10.14 | -0.10% | 476,649 |
| Jun 25, 2025 | 10.52 | 10.52 | 10.45 | 10.51 | 10.14 | 1.74% | 542,647 |
| Jun 24, 2025 | 10.29 | 10.40 | 10.29 | 10.33 | 9.97 | 1.87% | 569,958 |
| Jun 23, 2025 | 9.98 | 10.18 | 9.83 | 10.14 | 9.79 | - | 689,872 |
| Jun 20, 2025 | 10.30 | 10.37 | 10.07 | 10.14 | 9.79 | -0.20% | 547,951 |
| Jun 18, 2025 | 10.24 | 10.30 | 10.15 | 10.16 | 9.81 | -0.68% | 335,659 |
| Jun 17, 2025 | 10.30 | 10.33 | 10.11 | 10.23 | 9.87 | -2.57% | 354,711 |
| Jun 16, 2025 | 10.34 | 10.55 | 10.33 | 10.50 | 10.14 | 3.04% | 612,107 |
| Jun 13, 2025 | 10.26 | 10.32 | 10.16 | 10.19 | 9.84 | -1.92% | 549,214 |
| Jun 12, 2025 | 10.45 | 10.52 | 10.37 | 10.39 | 10.03 | -4.50% | 527,117 |
| Jun 11, 2025 | 10.96 | 10.98 | 10.85 | 10.88 | 10.18 | -0.37% | 1,207,515 |
| Jun 10, 2025 | 10.97 | 10.97 | 10.86 | 10.92 | 10.21 | 0.46% | 864,322 |
| Jun 9, 2025 | 10.81 | 10.87 | 10.76 | 10.87 | 10.17 | 3.13% | 661,103 |
| Jun 6, 2025 | 10.45 | 10.66 | 10.45 | 10.54 | 9.86 | 1.44% | 329,488 |
| Jun 5, 2025 | 10.70 | 10.71 | 10.30 | 10.39 | 9.72 | -2.17% | 298,719 |
| Jun 4, 2025 | 10.61 | 10.67 | 10.51 | 10.62 | 9.93 | -0.93% | 265,065 |
| Jun 3, 2025 | 10.68 | 10.77 | 10.60 | 10.72 | 10.03 | 1.80% | 296,022 |
| Jun 2, 2025 | 10.53 | 10.56 | 10.45 | 10.53 | 9.85 | -0.28% | 203,920 |
| May 30, 2025 | 10.60 | 10.62 | 10.44 | 10.56 | 9.88 | -0.38% | 246,263 |
| May 29, 2025 | 10.84 | 10.84 | 10.57 | 10.60 | 9.92 | -1.30% | 190,820 |
| May 28, 2025 | 10.95 | 10.95 | 10.69 | 10.74 | 10.05 | -2.54% | 309,747 |
| May 27, 2025 | 11.00 | 11.05 | 10.88 | 11.02 | 10.31 | 1.38% | 322,899 |
| May 23, 2025 | 10.85 | 10.94 | 10.78 | 10.87 | 10.17 | -1.54% | 274,549 |
| May 22, 2025 | 10.92 | 11.06 | 10.92 | 11.04 | 10.33 | 1.56% | 298,252 |
| May 21, 2025 | 10.79 | 10.90 | 10.64 | 10.87 | 10.17 | -0.28% | 710,164 |
| May 20, 2025 | 10.68 | 10.90 | 10.59 | 10.90 | 10.20 | 1.77% | 366,158 |
| May 19, 2025 | 10.50 | 10.71 | 10.43 | 10.71 | 10.02 | 1.23% | 556,067 |
| May 16, 2025 | 10.48 | 10.59 | 10.47 | 10.58 | 9.90 | 0.95% | 773,507 |
| May 15, 2025 | 10.44 | 10.57 | 10.30 | 10.48 | 9.80 | -7.42% | 301,464 |
| May 14, 2025 | 11.46 | 11.46 | 11.28 | 11.32 | 9.78 | -1.05% | 896,191 |
| May 13, 2025 | 11.41 | 11.48 | 11.32 | 11.44 | 9.88 | 1.78% | 340,953 |
| May 12, 2025 | 11.42 | 11.42 | 11.13 | 11.24 | 9.71 | -0.53% | 593,214 |
| May 9, 2025 | 11.40 | 11.40 | 11.24 | 11.30 | 9.76 | 0.71% | 560,553 |
| May 8, 2025 | 11.15 | 11.24 | 11.10 | 11.22 | 9.69 | 2.47% | 182,304 |
| May 7, 2025 | 10.93 | 10.98 | 10.84 | 10.95 | 9.46 | 2.15% | 105,197 |