YieldMax Bitcoin Option Income Strategy ETF (YBIT)
NYSEARCA: YBIT · Real-Time Price · USD
11.44
-0.37 (-3.13%)
At close: Feb 21, 2025, 4:00 PM
11.71
+0.27 (2.36%)
After-hours: Feb 21, 2025, 5:35 PM EST
YBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 11.76 | 11.92 | 11.43 | 11.44 | 11.44 | -3.13% | 808,263 |
| Feb 20, 2025 | 11.74 | 11.84 | 11.62 | 11.81 | 11.81 | -2.80% | 370,507 |
| Feb 19, 2025 | 12.17 | 12.17 | 12.03 | 12.15 | 11.61 | 1.42% | 735,016 |
| Feb 18, 2025 | 12.21 | 12.21 | 11.78 | 11.98 | 11.45 | -1.32% | 1,193,199 |
| Feb 14, 2025 | 12.15 | 12.28 | 12.07 | 12.14 | 11.60 | 0.33% | 397,380 |
| Feb 13, 2025 | 12.10 | 12.10 | 11.93 | 12.10 | 11.56 | - | 227,952 |
| Feb 12, 2025 | 11.94 | 12.18 | 11.83 | 12.10 | 11.56 | 1.00% | 212,379 |
| Feb 11, 2025 | 12.15 | 12.16 | 11.86 | 11.98 | 11.45 | -2.12% | 236,646 |
| Feb 10, 2025 | 12.28 | 12.28 | 12.09 | 12.24 | 11.70 | 2.86% | 255,234 |
| Feb 7, 2025 | 12.14 | 12.37 | 11.90 | 11.90 | 11.37 | -1.00% | 239,572 |
| Feb 6, 2025 | 12.15 | 12.23 | 11.93 | 12.02 | 11.49 | -0.83% | 144,051 |
| Feb 5, 2025 | 12.27 | 12.30 | 11.99 | 12.12 | 11.58 | -2.57% | 190,205 |
| Feb 4, 2025 | 12.31 | 12.49 | 12.12 | 12.44 | 11.89 | -0.80% | 260,918 |
| Feb 3, 2025 | 11.86 | 12.60 | 11.72 | 12.54 | 11.98 | 0.32% | 400,323 |
| Jan 31, 2025 | 12.85 | 12.97 | 12.50 | 12.50 | 11.94 | -2.42% | 244,961 |
| Jan 30, 2025 | 12.80 | 12.95 | 12.79 | 12.81 | 12.24 | 0.47% | 222,349 |
| Jan 29, 2025 | 12.50 | 12.75 | 12.45 | 12.75 | 12.18 | 1.43% | 260,120 |
| Jan 28, 2025 | 12.58 | 12.67 | 12.44 | 12.57 | 12.01 | 1.62% | 206,460 |
| Jan 27, 2025 | 12.36 | 12.50 | 12.10 | 12.37 | 11.82 | -2.90% | 476,579 |
| Jan 24, 2025 | 12.70 | 13.00 | 12.70 | 12.74 | 12.17 | 1.27% | 544,532 |
| Jan 23, 2025 | 12.50 | 12.92 | 12.42 | 12.58 | 12.02 | -7.30% | 465,585 |
| Jan 22, 2025 | 13.58 | 13.58 | 13.34 | 13.57 | 12.20 | -0.07% | 1,129,272 |
| Jan 21, 2025 | 13.50 | 13.73 | 13.30 | 13.58 | 12.21 | 1.04% | 827,783 |
| Jan 17, 2025 | 13.15 | 13.53 | 13.15 | 13.44 | 12.08 | 3.38% | 410,536 |
| Jan 16, 2025 | 12.90 | 13.00 | 12.69 | 13.00 | 11.69 | 0.39% | 132,518 |
| Jan 15, 2025 | 12.80 | 12.96 | 12.80 | 12.95 | 11.64 | 2.53% | 194,263 |
| Jan 14, 2025 | 12.68 | 12.68 | 12.50 | 12.63 | 11.36 | -0.32% | 137,093 |
| Jan 13, 2025 | 11.92 | 12.67 | 11.79 | 12.67 | 11.39 | 2.18% | 171,379 |
| Jan 10, 2025 | 12.40 | 12.57 | 12.14 | 12.40 | 11.15 | 0.16% | 201,279 |
| Jan 8, 2025 | 12.60 | 12.60 | 12.14 | 12.38 | 11.13 | -2.98% | 234,415 |
| Jan 7, 2025 | 13.20 | 13.20 | 12.57 | 12.76 | 11.47 | -2.97% | 185,911 |
| Jan 6, 2025 | 13.00 | 13.24 | 12.97 | 13.15 | 11.82 | 1.78% | 239,482 |
| Jan 3, 2025 | 12.74 | 12.95 | 12.72 | 12.92 | 11.62 | 1.02% | 217,096 |
| Jan 2, 2025 | 12.52 | 12.83 | 12.52 | 12.79 | 11.50 | 3.40% | 263,084 |
| Dec 31, 2024 | 12.50 | 12.59 | 12.25 | 12.37 | 11.12 | -0.56% | 242,393 |
| Dec 30, 2024 | 12.12 | 12.45 | 12.00 | 12.44 | 11.18 | 0.81% | 419,395 |
| Dec 27, 2024 | 12.56 | 12.58 | 12.22 | 12.34 | 11.09 | -6.59% | 401,064 |
| Dec 26, 2024 | 13.26 | 13.28 | 13.10 | 13.21 | 11.23 | -1.71% | 532,511 |
| Dec 24, 2024 | 13.23 | 13.45 | 13.23 | 13.44 | 11.43 | 3.70% | 329,300 |
| Dec 23, 2024 | 13.19 | 13.25 | 12.82 | 12.96 | 11.02 | -2.56% | 803,459 |
| Dec 20, 2024 | 13.09 | 13.50 | 13.08 | 13.30 | 11.31 | - | 474,392 |
| Dec 19, 2024 | 14.01 | 14.10 | 13.20 | 13.30 | 11.31 | -4.18% | 442,869 |
| Dec 18, 2024 | 14.51 | 14.51 | 13.71 | 13.88 | 11.80 | -4.67% | 341,692 |
| Dec 17, 2024 | 14.67 | 14.70 | 14.42 | 14.56 | 12.38 | 0.34% | 283,734 |
| Dec 16, 2024 | 14.45 | 14.54 | 14.34 | 14.51 | 12.34 | 2.26% | 479,286 |
| Dec 13, 2024 | 14.09 | 14.20 | 14.01 | 14.19 | 12.06 | 1.50% | 388,949 |
| Dec 12, 2024 | 14.17 | 14.17 | 13.91 | 13.98 | 11.89 | -0.36% | 260,499 |
| Dec 11, 2024 | 13.79 | 14.07 | 13.72 | 14.03 | 11.93 | 3.93% | 212,807 |
| Dec 10, 2024 | 13.80 | 13.83 | 13.29 | 13.50 | 11.48 | - | 339,231 |
| Dec 9, 2024 | 13.92 | 14.12 | 13.50 | 13.50 | 11.48 | -4.59% | 335,814 |
| Dec 6, 2024 | 13.90 | 14.30 | 13.82 | 14.15 | 12.03 | 1.73% | 229,340 |
| Dec 5, 2024 | 14.52 | 14.52 | 13.75 | 13.91 | 11.83 | -1.77% | 893,381 |
| Dec 4, 2024 | 13.86 | 14.24 | 13.76 | 14.16 | 12.04 | 1.94% | 341,469 |
| Dec 3, 2024 | 13.60 | 13.90 | 13.60 | 13.89 | 11.81 | 0.65% | 359,120 |
| Dec 2, 2024 | 13.87 | 14.00 | 13.66 | 13.80 | 11.73 | -0.36% | 576,915 |
| Nov 29, 2024 | 13.75 | 13.96 | 13.75 | 13.85 | 11.78 | -8.40% | 414,090 |
| Nov 27, 2024 | 14.95 | 15.20 | 14.86 | 15.12 | 11.78 | 3.21% | 1,055,769 |
| Nov 26, 2024 | 15.00 | 15.37 | 14.65 | 14.65 | 11.41 | -4.99% | 414,837 |
| Nov 25, 2024 | 15.83 | 15.85 | 15.30 | 15.42 | 12.01 | -2.71% | 440,678 |
| Nov 22, 2024 | 15.76 | 15.96 | 15.55 | 15.85 | 12.35 | 1.21% | 325,339 |
| Nov 21, 2024 | 15.82 | 15.84 | 15.60 | 15.66 | 12.20 | 1.03% | 249,170 |
| Nov 20, 2024 | 15.60 | 15.64 | 15.46 | 15.50 | 12.08 | 0.91% | 288,125 |
| Nov 19, 2024 | 15.12 | 15.44 | 15.09 | 15.36 | 11.97 | 4.56% | 281,581 |
| Nov 18, 2024 | 15.00 | 15.20 | 14.62 | 14.69 | 11.45 | -1.74% | 474,623 |
| Nov 15, 2024 | 14.58 | 15.04 | 14.58 | 14.95 | 11.65 | 4.04% | 265,570 |
| Nov 14, 2024 | 14.64 | 14.68 | 14.30 | 14.37 | 11.20 | 0.49% | 146,808 |
| Nov 13, 2024 | 14.15 | 14.64 | 14.15 | 14.30 | 11.14 | -0.21% | 236,070 |
| Nov 12, 2024 | 13.79 | 14.38 | 13.75 | 14.33 | 11.16 | 1.78% | 1,406,934 |
| Nov 11, 2024 | 13.86 | 14.10 | 13.71 | 14.08 | 10.97 | 5.86% | 437,252 |
| Nov 8, 2024 | 13.15 | 13.42 | 13.15 | 13.30 | 10.36 | 0.38% | 142,768 |
| Nov 7, 2024 | 13.04 | 13.30 | 12.98 | 13.25 | 10.32 | 1.61% | 169,450 |
| Nov 6, 2024 | 12.65 | 13.19 | 12.65 | 13.04 | 10.16 | 8.22% | 290,093 |
| Nov 5, 2024 | 11.95 | 12.24 | 11.95 | 12.05 | 9.39 | 2.12% | 187,421 |
| Nov 4, 2024 | 12.01 | 12.13 | 11.80 | 11.80 | 9.19 | -5.22% | 327,705 |
| Nov 1, 2024 | 12.38 | 12.47 | 12.10 | 12.45 | 9.70 | 1.63% | 257,400 |
| Oct 31, 2024 | 12.98 | 13.05 | 12.24 | 12.25 | 9.54 | -10.52% | 266,709 |
| Oct 30, 2024 | 14.00 | 14.00 | 13.66 | 13.69 | 10.11 | -2.14% | 592,529 |
| Oct 29, 2024 | 13.85 | 14.08 | 13.85 | 13.99 | 10.33 | 1.23% | 304,512 |
| Oct 28, 2024 | 13.68 | 13.82 | 13.56 | 13.82 | 10.21 | 4.78% | 183,618 |
| Oct 25, 2024 | 13.39 | 13.55 | 13.15 | 13.19 | 9.74 | -1.49% | 198,669 |
| Oct 24, 2024 | 13.20 | 13.40 | 13.18 | 13.39 | 9.89 | 1.90% | 158,647 |
| Oct 23, 2024 | 13.21 | 13.21 | 12.86 | 13.14 | 9.71 | -1.05% | 74,103 |
| Oct 22, 2024 | 13.14 | 13.32 | 13.10 | 13.28 | 9.81 | 0.68% | 118,752 |
| Oct 21, 2024 | 13.14 | 13.27 | 13.08 | 13.19 | 9.74 | -0.83% | 253,611 |
| Oct 18, 2024 | 12.94 | 13.35 | 12.90 | 13.30 | 9.82 | 3.34% | 183,977 |
| Oct 17, 2024 | 12.85 | 12.93 | 12.70 | 12.87 | 9.51 | 1.34% | 174,977 |
| Oct 16, 2024 | 12.93 | 12.99 | 12.62 | 12.70 | 9.38 | 0.40% | 119,038 |
| Oct 15, 2024 | 12.65 | 12.80 | 12.40 | 12.65 | 9.34 | 0.64% | 93,899 |
| Oct 14, 2024 | 12.49 | 12.64 | 12.18 | 12.57 | 9.28 | 4.32% | 90,896 |
| Oct 11, 2024 | 12.01 | 12.13 | 11.79 | 12.05 | 8.90 | 2.55% | 81,308 |
| Oct 10, 2024 | 12.10 | 12.10 | 11.60 | 11.75 | 8.68 | -1.59% | 83,246 |
| Oct 9, 2024 | 11.95 | 12.14 | 11.94 | 11.94 | 8.82 | 0.17% | 975,796 |
| Oct 8, 2024 | 12.07 | 12.07 | 11.87 | 11.92 | 8.80 | -1.81% | 147,919 |
| Oct 7, 2024 | 12.15 | 12.17 | 11.97 | 12.14 | 8.97 | 1.17% | 281,696 |
| Oct 4, 2024 | 12.26 | 12.26 | 11.89 | 12.00 | 8.86 | -0.08% | 293,445 |
| Oct 3, 2024 | 12.12 | 12.12 | 11.87 | 12.01 | 8.87 | -6.83% | 312,040 |
| Oct 2, 2024 | 13.10 | 13.24 | 12.76 | 12.89 | 8.93 | -2.13% | 194,374 |
| Oct 1, 2024 | 13.65 | 13.65 | 13.05 | 13.17 | 9.12 | -4.43% | 118,049 |
| Sep 30, 2024 | 13.92 | 13.92 | 13.45 | 13.78 | 9.54 | -1.29% | 180,129 |
| Sep 27, 2024 | 14.11 | 14.11 | 13.96 | 13.96 | 9.67 | - | 59,510 |