YieldMax Bitcoin Option Income Strategy ETF (YBIT)
NYSEARCA: YBIT · Real-Time Price · USD
10.54
+0.15 (1.44%)
Jun 6, 2025, 4:00 PM - Market closed
YBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 10.45 | 10.66 | 10.45 | 10.54 | 10.54 | 1.44% | 325,141 |
| Jun 5, 2025 | 10.70 | 10.71 | 10.30 | 10.39 | 10.39 | -2.17% | 298,719 |
| Jun 4, 2025 | 10.61 | 10.67 | 10.51 | 10.62 | 10.62 | -0.93% | 265,065 |
| Jun 3, 2025 | 10.68 | 10.77 | 10.60 | 10.72 | 10.72 | 1.80% | 296,022 |
| Jun 2, 2025 | 10.53 | 10.56 | 10.45 | 10.53 | 10.53 | -0.28% | 203,920 |
| May 30, 2025 | 10.60 | 10.62 | 10.44 | 10.56 | 10.56 | -0.38% | 246,263 |
| May 29, 2025 | 10.84 | 10.84 | 10.57 | 10.60 | 10.60 | -1.30% | 190,820 |
| May 28, 2025 | 10.95 | 10.95 | 10.69 | 10.74 | 10.74 | -2.54% | 309,747 |
| May 27, 2025 | 11.00 | 11.05 | 10.88 | 11.02 | 11.02 | 1.38% | 322,899 |
| May 23, 2025 | 10.85 | 10.94 | 10.78 | 10.87 | 10.87 | -1.54% | 274,549 |
| May 22, 2025 | 10.92 | 11.06 | 10.92 | 11.04 | 11.04 | 1.56% | 298,252 |
| May 21, 2025 | 10.79 | 10.90 | 10.64 | 10.87 | 10.87 | -0.28% | 710,164 |
| May 20, 2025 | 10.68 | 10.90 | 10.59 | 10.90 | 10.90 | 1.77% | 366,158 |
| May 19, 2025 | 10.50 | 10.71 | 10.43 | 10.71 | 10.71 | 1.23% | 556,067 |
| May 16, 2025 | 10.48 | 10.59 | 10.47 | 10.58 | 10.58 | 0.95% | 773,507 |
| May 15, 2025 | 10.44 | 10.57 | 10.30 | 10.48 | 10.48 | -7.42% | 301,464 |
| May 14, 2025 | 11.46 | 11.46 | 11.28 | 11.32 | 10.45 | -1.05% | 896,191 |
| May 13, 2025 | 11.41 | 11.48 | 11.32 | 11.44 | 10.56 | 1.78% | 340,953 |
| May 12, 2025 | 11.42 | 11.42 | 11.13 | 11.24 | 10.38 | -0.53% | 593,214 |
| May 9, 2025 | 11.40 | 11.40 | 11.24 | 11.30 | 10.43 | 0.71% | 560,553 |
| May 8, 2025 | 11.15 | 11.24 | 11.10 | 11.22 | 10.36 | 2.47% | 182,304 |
| May 7, 2025 | 10.93 | 10.98 | 10.84 | 10.95 | 10.11 | 2.15% | 105,197 |
| May 6, 2025 | 10.60 | 10.77 | 10.57 | 10.72 | 9.90 | 0.47% | 59,761 |
| May 5, 2025 | 10.70 | 10.74 | 10.58 | 10.67 | 9.85 | -2.65% | 94,417 |
| May 2, 2025 | 10.96 | 10.98 | 10.86 | 10.96 | 10.12 | 1.11% | 129,689 |
| May 1, 2025 | 10.72 | 10.90 | 10.72 | 10.84 | 10.01 | 2.36% | 120,029 |
| Apr 30, 2025 | 10.62 | 10.62 | 10.45 | 10.59 | 9.78 | -0.94% | 62,079 |
| Apr 29, 2025 | 10.67 | 10.70 | 10.60 | 10.69 | 9.87 | 0.66% | 75,542 |
| Apr 28, 2025 | 10.62 | 10.65 | 10.47 | 10.62 | 9.81 | - | 106,447 |
| Apr 25, 2025 | 10.58 | 10.66 | 10.55 | 10.62 | 9.81 | 0.85% | 109,562 |
| Apr 24, 2025 | 10.40 | 10.53 | 10.40 | 10.53 | 9.72 | 1.25% | 93,304 |
| Apr 23, 2025 | 10.43 | 10.52 | 10.32 | 10.40 | 9.60 | 1.07% | 340,801 |
| Apr 22, 2025 | 10.11 | 10.30 | 10.11 | 10.29 | 9.50 | 3.11% | 758,918 |
| Apr 21, 2025 | 9.89 | 10.07 | 9.89 | 9.98 | 9.22 | 1.53% | 887,380 |
| Apr 17, 2025 | 9.79 | 9.86 | 9.67 | 9.83 | 9.08 | -2.96% | 274,332 |
| Apr 16, 2025 | 10.11 | 10.23 | 10.03 | 10.13 | 8.98 | 0.30% | 277,150 |
| Apr 15, 2025 | 10.23 | 10.25 | 10.08 | 10.10 | 8.95 | -1.27% | 263,320 |
| Apr 14, 2025 | 10.18 | 10.23 | 10.02 | 10.23 | 9.07 | 2.51% | 171,795 |
| Apr 11, 2025 | 9.86 | 10.00 | 9.75 | 9.98 | 8.85 | 5.05% | 356,581 |
| Apr 10, 2025 | 9.70 | 9.75 | 9.38 | 9.50 | 8.42 | -3.26% | 118,997 |
| Apr 9, 2025 | 9.09 | 9.85 | 9.09 | 9.82 | 8.70 | 4.80% | 143,536 |
| Apr 8, 2025 | 9.64 | 9.64 | 9.11 | 9.37 | 8.31 | 1.19% | 92,022 |
| Apr 7, 2025 | 9.10 | 9.69 | 9.04 | 9.26 | 8.21 | -5.51% | 286,299 |
| Apr 4, 2025 | 9.75 | 9.97 | 9.66 | 9.80 | 8.69 | 1.45% | 265,526 |
| Apr 3, 2025 | 9.61 | 9.79 | 9.60 | 9.66 | 8.56 | -4.26% | 176,170 |
| Apr 2, 2025 | 9.98 | 10.25 | 9.96 | 10.09 | 8.94 | 0.50% | 90,816 |
| Apr 1, 2025 | 9.85 | 10.07 | 9.75 | 10.04 | 8.90 | 2.34% | 258,749 |
| Mar 31, 2025 | 9.66 | 9.88 | 9.65 | 9.81 | 8.70 | -0.41% | 151,366 |
| Mar 28, 2025 | 10.05 | 10.05 | 9.84 | 9.85 | 8.73 | -3.15% | 174,603 |
| Mar 27, 2025 | 10.05 | 10.23 | 10.05 | 10.17 | 9.01 | 0.39% | 113,877 |