YieldMax Bitcoin Option Income Strategy ETF (YBIT)
NYSEARCA: YBIT · Real-Time Price · USD
13.30
0.00 (0.00%)
At close: Dec 20, 2024, 4:00 PM
13.61
+0.31 (2.33%)
After-hours: Dec 20, 2024, 7:03 PM EST
YBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 13.09 | 13.50 | 13.08 | 13.30 | 13.30 | - | 453,267 |
| Dec 19, 2024 | 14.01 | 14.10 | 13.20 | 13.30 | 13.30 | -4.18% | 442,869 |
| Dec 18, 2024 | 14.51 | 14.51 | 13.71 | 13.88 | 13.88 | -4.67% | 341,700 |
| Dec 17, 2024 | 14.67 | 14.70 | 14.42 | 14.56 | 14.56 | 0.34% | 283,734 |
| Dec 16, 2024 | 14.45 | 14.54 | 14.34 | 14.51 | 14.51 | 2.26% | 479,300 |
| Dec 13, 2024 | 14.09 | 14.20 | 14.01 | 14.19 | 14.19 | 1.50% | 388,949 |
| Dec 12, 2024 | 14.17 | 14.17 | 13.91 | 13.98 | 13.98 | -0.36% | 260,499 |
| Dec 11, 2024 | 13.79 | 14.07 | 13.72 | 14.03 | 14.03 | 3.93% | 212,807 |
| Dec 10, 2024 | 13.80 | 13.83 | 13.29 | 13.50 | 13.50 | - | 339,231 |
| Dec 9, 2024 | 13.92 | 14.12 | 13.50 | 13.50 | 13.50 | -4.59% | 335,814 |
| Dec 6, 2024 | 13.90 | 14.30 | 13.82 | 14.15 | 14.15 | 1.73% | 229,340 |
| Dec 5, 2024 | 14.52 | 14.52 | 13.75 | 13.91 | 13.91 | -1.77% | 893,400 |
| Dec 4, 2024 | 13.86 | 14.24 | 13.76 | 14.16 | 14.16 | 1.94% | 341,500 |
| Dec 3, 2024 | 13.60 | 13.90 | 13.60 | 13.89 | 13.89 | 0.65% | 359,120 |
| Dec 2, 2024 | 13.87 | 14.00 | 13.66 | 13.80 | 13.80 | -0.36% | 576,915 |
| Nov 29, 2024 | 13.75 | 13.96 | 13.75 | 13.85 | 13.85 | -8.40% | 414,700 |
| Nov 27, 2024 | 14.95 | 15.20 | 14.86 | 15.12 | 13.86 | 3.21% | 1,055,800 |
| Nov 26, 2024 | 15.00 | 15.37 | 14.65 | 14.65 | 13.42 | -4.99% | 414,837 |
| Nov 25, 2024 | 15.83 | 15.85 | 15.30 | 15.42 | 14.13 | -2.71% | 440,700 |
| Nov 22, 2024 | 15.76 | 15.96 | 15.55 | 15.85 | 14.52 | 1.21% | 325,339 |
| Nov 21, 2024 | 15.82 | 15.84 | 15.60 | 15.66 | 14.35 | 1.03% | 249,200 |
| Nov 20, 2024 | 15.60 | 15.64 | 15.46 | 15.50 | 14.20 | 0.91% | 288,125 |
| Nov 19, 2024 | 15.12 | 15.44 | 15.09 | 15.36 | 14.08 | 4.56% | 281,600 |
| Nov 18, 2024 | 15.00 | 15.20 | 14.62 | 14.69 | 13.46 | -1.74% | 474,623 |
| Nov 15, 2024 | 14.58 | 15.04 | 14.58 | 14.95 | 13.70 | 4.04% | 265,600 |
| Nov 14, 2024 | 14.64 | 14.68 | 14.30 | 14.37 | 13.17 | 0.49% | 146,808 |
| Nov 13, 2024 | 14.15 | 14.64 | 14.15 | 14.30 | 13.10 | -0.21% | 236,100 |
| Nov 12, 2024 | 13.79 | 14.38 | 13.75 | 14.33 | 13.13 | 1.78% | 1,406,934 |
| Nov 11, 2024 | 13.86 | 14.10 | 13.71 | 14.08 | 12.90 | 5.86% | 437,300 |
| Nov 8, 2024 | 13.15 | 13.42 | 13.15 | 13.30 | 12.19 | 0.38% | 142,800 |
| Nov 7, 2024 | 13.04 | 13.30 | 12.98 | 13.25 | 12.14 | 1.61% | 169,450 |
| Nov 6, 2024 | 12.65 | 13.19 | 12.65 | 13.04 | 11.95 | 8.22% | 290,100 |
| Nov 5, 2024 | 11.95 | 12.24 | 11.95 | 12.05 | 11.04 | 2.12% | 187,421 |
| Nov 4, 2024 | 12.01 | 12.13 | 11.80 | 11.80 | 10.81 | -5.22% | 327,705 |
| Nov 1, 2024 | 12.38 | 12.47 | 12.10 | 12.45 | 11.41 | 1.63% | 257,400 |
| Oct 31, 2024 | 12.98 | 13.05 | 12.24 | 12.25 | 11.23 | -10.52% | 266,709 |
| Oct 30, 2024 | 14.00 | 14.00 | 13.66 | 13.69 | 11.93 | -2.14% | 592,529 |
| Oct 29, 2024 | 13.85 | 14.08 | 13.85 | 13.99 | 12.19 | 1.23% | 304,512 |
| Oct 28, 2024 | 13.68 | 13.82 | 13.56 | 13.82 | 12.04 | 4.78% | 183,618 |
| Oct 25, 2024 | 13.39 | 13.55 | 13.15 | 13.19 | 11.49 | -1.49% | 198,669 |
| Oct 24, 2024 | 13.20 | 13.40 | 13.18 | 13.39 | 11.67 | 1.90% | 158,647 |
| Oct 23, 2024 | 13.21 | 13.21 | 12.86 | 13.14 | 11.45 | -1.05% | 74,103 |
| Oct 22, 2024 | 13.14 | 13.32 | 13.10 | 13.28 | 11.57 | 0.68% | 118,800 |
| Oct 21, 2024 | 13.14 | 13.27 | 13.08 | 13.19 | 11.49 | -0.83% | 253,611 |
| Oct 18, 2024 | 12.94 | 13.35 | 12.90 | 13.30 | 11.59 | 3.34% | 184,000 |
| Oct 17, 2024 | 12.85 | 12.93 | 12.70 | 12.87 | 11.22 | 1.34% | 174,977 |
| Oct 16, 2024 | 12.93 | 12.99 | 12.62 | 12.70 | 11.07 | 0.40% | 119,038 |
| Oct 15, 2024 | 12.65 | 12.80 | 12.40 | 12.65 | 11.02 | 0.64% | 93,900 |
| Oct 14, 2024 | 12.49 | 12.64 | 12.18 | 12.57 | 10.95 | 4.32% | 90,900 |
| Oct 11, 2024 | 12.01 | 12.13 | 11.79 | 12.05 | 10.50 | 2.55% | 81,308 |
| Oct 10, 2024 | 12.10 | 12.10 | 11.60 | 11.75 | 10.24 | -1.59% | 83,246 |
| Oct 9, 2024 | 11.95 | 12.14 | 11.94 | 11.94 | 10.40 | 0.17% | 975,796 |
| Oct 8, 2024 | 12.07 | 12.07 | 11.87 | 11.92 | 10.39 | -1.81% | 147,919 |
| Oct 7, 2024 | 12.15 | 12.17 | 11.97 | 12.14 | 10.58 | 1.17% | 281,700 |
| Oct 4, 2024 | 12.26 | 12.26 | 11.89 | 12.00 | 10.46 | -0.08% | 293,445 |
| Oct 3, 2024 | 12.12 | 12.12 | 11.87 | 12.01 | 10.47 | -6.83% | 312,040 |
| Oct 2, 2024 | 13.10 | 13.24 | 12.76 | 12.89 | 10.54 | -2.13% | 194,400 |
| Oct 1, 2024 | 13.65 | 13.65 | 13.05 | 13.17 | 10.77 | -4.43% | 118,049 |
| Sep 30, 2024 | 13.92 | 13.92 | 13.45 | 13.78 | 11.27 | -1.29% | 180,129 |
| Sep 27, 2024 | 14.11 | 14.11 | 13.96 | 13.96 | 11.41 | - | 59,510 |
| Sep 26, 2024 | 13.97 | 14.04 | 13.82 | 13.96 | 11.41 | 1.82% | 65,317 |
| Sep 25, 2024 | 13.70 | 13.85 | 13.67 | 13.71 | 11.21 | -0.80% | 42,638 |
| Sep 24, 2024 | 13.69 | 13.83 | 13.59 | 13.82 | 11.30 | 1.10% | 43,336 |
| Sep 23, 2024 | 13.76 | 13.83 | 13.65 | 13.67 | 11.18 | 0.74% | 77,613 |
| Sep 20, 2024 | 13.70 | 13.70 | 13.42 | 13.57 | 11.09 | -1.17% | 49,000 |
| Sep 19, 2024 | 13.83 | 13.83 | 13.72 | 13.73 | 11.22 | 1.93% | 39,400 |
| Sep 18, 2024 | 13.45 | 13.65 | 13.36 | 13.47 | 11.01 | 0.52% | 42,300 |
| Sep 17, 2024 | 13.19 | 13.60 | 13.05 | 13.40 | 10.95 | 2.21% | 53,921 |
| Sep 16, 2024 | 13.01 | 13.26 | 13.01 | 13.11 | 10.72 | -1.58% | 39,600 |
| Sep 13, 2024 | 13.36 | 13.37 | 13.07 | 13.32 | 10.89 | 2.23% | 80,550 |
| Sep 12, 2024 | 13.31 | 13.31 | 12.96 | 13.03 | 10.65 | 1.48% | 64,622 |
| Sep 11, 2024 | 12.73 | 13.06 | 12.53 | 12.84 | 10.50 | -1.98% | 48,200 |
| Sep 10, 2024 | 13.03 | 13.10 | 12.70 | 13.10 | 10.71 | 3.56% | 54,960 |
| Sep 9, 2024 | 12.23 | 12.83 | 12.23 | 12.65 | 10.34 | 6.30% | 100,966 |
| Sep 6, 2024 | 12.51 | 12.77 | 11.90 | 11.90 | 9.73 | -9.85% | 92,605 |
| Sep 5, 2024 | 13.47 | 13.47 | 13.20 | 13.20 | 10.20 | -2.65% | 84,000 |
| Sep 4, 2024 | 13.46 | 13.71 | 13.29 | 13.56 | 10.48 | 0.37% | 103,677 |
| Sep 3, 2024 | 13.93 | 13.93 | 13.50 | 13.51 | 10.44 | -2.10% | 99,208 |
| Aug 30, 2024 | 13.90 | 14.04 | 13.73 | 13.80 | 10.66 | -0.79% | 70,747 |
| Aug 29, 2024 | 14.17 | 14.26 | 13.90 | 13.91 | 10.75 | 0.43% | 76,100 |
| Aug 28, 2024 | 14.60 | 14.61 | 13.85 | 13.85 | 10.70 | -6.86% | 119,243 |
| Aug 27, 2024 | 14.95 | 14.95 | 14.60 | 14.87 | 11.49 | -0.54% | 139,526 |
| Aug 26, 2024 | 14.87 | 15.08 | 14.80 | 14.95 | 11.55 | 0.13% | 145,756 |
| Aug 23, 2024 | 14.89 | 14.98 | 14.78 | 14.93 | 11.54 | 2.47% | 62,237 |
| Aug 22, 2024 | 14.70 | 14.85 | 14.53 | 14.57 | 11.26 | -0.41% | 98,528 |
| Aug 21, 2024 | 14.46 | 14.81 | 14.31 | 14.63 | 11.31 | 1.32% | 47,200 |
| Aug 20, 2024 | 14.66 | 14.67 | 14.28 | 14.44 | 11.16 | 0.14% | 148,779 |
| Aug 19, 2024 | 14.26 | 14.42 | 14.15 | 14.42 | 11.14 | -0.14% | 157,054 |
| Aug 16, 2024 | 14.25 | 14.44 | 14.01 | 14.44 | 11.16 | 3.66% | 82,545 |
| Aug 15, 2024 | 14.44 | 14.48 | 13.79 | 13.93 | 10.77 | -1.62% | 96,126 |
| Aug 14, 2024 | 14.77 | 14.77 | 14.16 | 14.16 | 10.94 | -2.14% | 58,100 |
| Aug 13, 2024 | 13.89 | 14.66 | 13.89 | 14.47 | 11.18 | 2.77% | 76,662 |
| Aug 12, 2024 | 14.26 | 14.34 | 13.82 | 14.08 | 10.88 | -1.61% | 161,100 |
| Aug 9, 2024 | 14.03 | 14.31 | 14.03 | 14.31 | 11.06 | 2.43% | 70,812 |
| Aug 8, 2024 | 13.48 | 14.14 | 13.39 | 13.97 | 10.80 | 5.59% | 191,995 |
| Aug 7, 2024 | 13.46 | 13.58 | 12.85 | 13.23 | 10.22 | -6.04% | 187,600 |
| Aug 6, 2024 | 13.70 | 14.15 | 13.60 | 14.08 | 10.36 | 3.76% | 153,900 |
| Aug 5, 2024 | 12.30 | 13.86 | 12.20 | 13.57 | 9.99 | -11.71% | 318,822 |
| Aug 2, 2024 | 15.55 | 16.00 | 15.30 | 15.37 | 11.31 | -1.09% | 127,315 |
| Aug 1, 2024 | 16.24 | 16.29 | 15.30 | 15.54 | 11.44 | -4.55% | 145,500 |