Skip to main content
YieldMax Bitcoin Option Income Strategy ETF (YBIT)
NYSEARCA: YBIT · Real-Time Price · USD
15.50
+0.14 (0.91%)
At close: Nov 20, 2024, 4:00 PM
15.84
+0.34 (2.19%)
Pre-market: Nov 21, 2024, 7:02 AM EST

YBIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202415.6015.6415.4615.5015.500.91%285,251
Nov 19, 202415.1215.4415.0915.3615.364.56%281,581
Nov 18, 202415.0015.2014.6214.6914.69-1.74%474,623
Nov 15, 202414.5815.0414.5814.9514.954.04%265,570
Nov 14, 202414.6414.6814.3014.3714.370.49%146,808
Nov 13, 202414.1514.6414.1514.3014.30-0.21%236,070
Nov 12, 202413.7914.3813.7514.3314.331.78%1,406,934
Nov 11, 202413.8614.1013.7114.0814.085.86%437,252
Nov 8, 202413.1513.4213.1513.3013.300.38%142,768
Nov 7, 202413.0413.3012.9813.2513.251.61%169,450
Nov 6, 202412.6513.1912.6513.0413.048.22%290,093
Nov 5, 202411.9512.2411.9512.0512.052.12%187,421
Nov 4, 202412.0112.1311.8011.8011.80-5.22%327,705
Nov 1, 202412.3812.4712.1012.4512.451.63%257,400
Oct 31, 202412.9813.0512.2412.2512.25-10.52%266,709
Oct 30, 202414.0014.0013.6613.6912.98-2.14%592,529
Oct 29, 202413.8514.0813.8513.9913.261.23%304,512
Oct 28, 202413.6813.8213.5613.8213.104.78%183,618
Oct 25, 202413.3913.5513.1513.1912.50-1.49%198,669
Oct 24, 202413.2013.4013.1813.3912.691.90%158,647
Oct 23, 202413.2113.2112.8613.1412.46-1.05%74,103
Oct 22, 202413.1413.3213.1013.2812.590.68%118,752
Oct 21, 202413.1413.2713.0813.1912.50-0.83%253,611
Oct 18, 202412.9413.3512.9013.3012.613.34%183,977
Oct 17, 202412.8512.9312.7012.8712.201.34%174,977
Oct 16, 202412.9312.9912.6212.7012.040.40%119,038
Oct 15, 202412.6512.8012.4012.6511.990.64%93,899
Oct 14, 202412.4912.6412.1812.5711.924.32%90,896
Oct 11, 202412.0112.1311.7912.0511.422.55%81,308
Oct 10, 202412.1012.1011.6011.7511.14-1.59%83,246
Oct 9, 202411.9512.1411.9411.9411.320.17%975,796
Oct 8, 202412.0712.0711.8711.9211.30-1.81%147,919
Oct 7, 202412.1512.1711.9712.1411.511.17%281,696
Oct 4, 202412.2612.2611.8912.0011.38-0.08%293,445
Oct 3, 202412.1212.1211.8712.0111.39-6.83%312,040
Oct 2, 202413.1013.2412.7612.8911.46-2.13%194,374
Oct 1, 202413.6513.6513.0513.1711.71-4.43%118,049
Sep 30, 202413.9213.9213.4513.7812.25-1.29%180,129
Sep 27, 202414.1114.1113.9613.9612.41-59,510
Sep 26, 202413.9714.0413.8213.9612.411.82%65,317
Sep 25, 202413.7013.8513.6713.7112.19-0.80%42,638
Sep 24, 202413.6913.8313.5913.8212.291.10%43,336
Sep 23, 202413.7613.8313.6513.6712.150.74%77,613
Sep 20, 202413.7013.7013.4213.5712.06-1.17%48,977
Sep 19, 202413.8313.8313.7213.7312.211.93%39,375
Sep 18, 202413.4513.6513.3613.4711.980.52%42,296
Sep 17, 202413.1913.6013.0513.4011.912.21%53,921
Sep 16, 202413.0113.2613.0113.1111.66-1.58%39,591
Sep 13, 202413.3613.3713.0713.3211.842.23%80,550
Sep 12, 202413.3113.3112.9613.0311.581.48%64,622
Sep 11, 202412.7313.0612.5312.8411.41-1.98%48,152
Sep 10, 202413.0313.1012.7013.1011.653.56%54,960
Sep 9, 202412.2312.8312.2312.6511.256.30%100,966
Sep 6, 202412.5112.7711.9011.9010.58-9.85%92,605
Sep 5, 202413.4713.4713.2013.2011.06-2.65%83,972
Sep 4, 202413.4613.7113.2913.5611.370.37%103,083
Sep 3, 202413.9313.9313.5013.5111.32-2.10%99,208
Aug 30, 202413.9014.0413.7313.8011.57-0.79%70,747
Aug 29, 202414.1714.2613.9013.9111.660.43%76,053
Aug 28, 202414.6014.6113.8513.8511.61-6.86%119,243
Aug 27, 202414.9514.9514.6014.8712.46-0.54%139,526
Aug 26, 202414.8715.0814.8014.9512.530.13%145,756
Aug 23, 202414.8914.9814.7814.9312.512.47%62,237
Aug 22, 202414.7014.8514.5314.5712.21-0.41%98,528
Aug 21, 202414.4614.8214.3114.6312.261.32%47,172
Aug 20, 202414.6614.6714.2814.4412.100.14%148,779
Aug 19, 202414.2614.4214.1514.4212.09-0.14%157,054
Aug 16, 202414.2514.4414.0114.4412.103.66%82,545
Aug 15, 202414.4414.4813.7913.9311.68-1.62%96,126
Aug 14, 202414.7714.7714.1614.1611.87-2.14%58,091
Aug 13, 202413.8914.6613.8914.4712.132.77%76,662
Aug 12, 202414.2614.3413.8214.0811.80-1.61%161,066
Aug 9, 202414.0314.3114.0314.3111.992.43%70,812
Aug 8, 202413.4814.1413.3913.9711.715.59%191,995
Aug 7, 202413.4613.5812.8513.2311.09-6.04%187,581
Aug 6, 202413.7014.1513.6014.0811.233.76%153,852
Aug 5, 202412.3013.8612.2013.5710.83-11.71%318,822
Aug 2, 202415.5516.0015.3015.3712.26-1.09%127,315
Aug 1, 202416.2416.2915.3015.5412.40-4.55%145,490
Jul 31, 202416.6216.6216.2116.2812.99-1.03%173,823
Jul 30, 202416.9116.9116.3716.4513.12-2.37%83,381
Jul 29, 202417.2017.3016.7416.8513.44-0.71%184,786
Jul 26, 202416.8816.9716.7416.9713.544.37%54,988
Jul 25, 202416.4016.5416.0116.2612.97-1.22%109,846
Jul 24, 202416.5416.9316.4316.4613.13-1.08%113,294
Jul 23, 202416.7416.8516.5016.6413.27-1.89%142,562
Jul 22, 202416.7816.9616.6216.9613.532.73%171,426
Jul 19, 202416.0016.6416.0016.5113.172.93%230,231
Jul 18, 202416.1016.5215.9016.0412.80-0.99%116,233
Jul 17, 202416.2016.3915.9716.2012.92-0.92%176,659
Jul 16, 202416.4016.4016.1516.3513.040.93%185,900
Jul 15, 202416.6216.6915.8516.2012.921.82%403,500
Jul 12, 202415.5115.9315.5115.9112.691.86%160,524
Jul 11, 202415.9015.9515.4115.6212.460.45%165,514
Jul 10, 202415.5015.6115.3515.5512.410.65%152,980
Jul 9, 202415.3515.4515.2615.4512.331.25%215,451
Jul 8, 202415.3415.4015.0315.2612.17-0.26%248,919
Jul 5, 202415.7615.9015.0215.3012.21-12.97%292,926
Jul 3, 202417.6217.6217.2017.5812.99-0.23%235,091
Jul 2, 202417.4917.7417.4917.6213.020.97%101,320