YieldMax Bitcoin Option Income Strategy ETF (YBIT)
NYSEARCA: YBIT · Real-Time Price · USD
10.22
+0.04 (0.39%)
At close: Mar 25, 2025, 4:00 PM
10.25
+0.03 (0.29%)
Pre-market: Mar 26, 2025, 8:05 AM EST
YBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 10.21 | 10.24 | 10.14 | 10.24 | 10.24 | 0.59% | 109,887 |
| Mar 24, 2025 | 9.99 | 10.23 | 9.99 | 10.18 | 10.18 | 3.67% | 318,464 |
| Mar 21, 2025 | 9.71 | 9.87 | 9.71 | 9.82 | 9.82 | -0.20% | 189,153 |
| Mar 20, 2025 | 9.95 | 10.05 | 9.77 | 9.84 | 9.84 | -5.11% | 249,389 |
| Mar 19, 2025 | 10.27 | 10.42 | 10.23 | 10.37 | 9.93 | 1.27% | 221,419 |
| Mar 18, 2025 | 10.30 | 10.30 | 9.96 | 10.24 | 9.81 | -0.29% | 308,107 |
| Mar 17, 2025 | 10.23 | 10.30 | 10.09 | 10.27 | 9.84 | 0.29% | 263,422 |
| Mar 14, 2025 | 10.07 | 10.27 | 10.05 | 10.24 | 9.81 | 4.60% | 232,526 |
| Mar 13, 2025 | 10.07 | 10.09 | 9.73 | 9.79 | 9.38 | -2.88% | 86,739 |
| Mar 12, 2025 | 10.19 | 10.19 | 9.83 | 10.08 | 9.65 | - | 87,317 |
| Mar 11, 2025 | 9.64 | 10.15 | 9.64 | 10.08 | 9.65 | 4.67% | 171,701 |
| Mar 10, 2025 | 10.11 | 10.11 | 9.42 | 9.63 | 9.22 | -7.85% | 284,875 |
| Mar 7, 2025 | 10.69 | 10.90 | 10.45 | 10.45 | 10.01 | -2.25% | 136,678 |
| Mar 6, 2025 | 10.89 | 10.89 | 10.56 | 10.69 | 10.24 | -1.20% | 158,809 |
| Mar 5, 2025 | 10.73 | 10.82 | 10.53 | 10.82 | 10.36 | 5.15% | 456,505 |
| Mar 4, 2025 | 9.94 | 10.64 | 9.89 | 10.29 | 9.85 | 1.48% | 248,980 |
| Mar 3, 2025 | 10.80 | 10.83 | 10.14 | 10.14 | 9.71 | -0.98% | 294,444 |
| Feb 28, 2025 | 9.95 | 10.34 | 9.88 | 10.24 | 9.81 | 2.40% | 203,813 |
| Feb 27, 2025 | 10.41 | 10.48 | 10.00 | 10.00 | 9.58 | -3.85% | 209,455 |
| Feb 26, 2025 | 10.43 | 10.73 | 10.01 | 10.40 | 9.96 | -2.44% | 354,759 |
| Feb 25, 2025 | 10.77 | 10.82 | 10.43 | 10.66 | 10.21 | -6.82% | 420,744 |
| Feb 24, 2025 | 11.50 | 11.60 | 11.36 | 11.44 | 10.96 | - | 1,451,687 |
| Feb 21, 2025 | 11.76 | 11.92 | 11.43 | 11.44 | 10.96 | -3.13% | 808,263 |
| Feb 20, 2025 | 11.74 | 11.84 | 11.62 | 11.81 | 11.31 | -2.80% | 370,507 |
| Feb 19, 2025 | 12.17 | 12.17 | 12.03 | 12.15 | 11.12 | 1.42% | 735,016 |
| Feb 18, 2025 | 12.21 | 12.21 | 11.78 | 11.98 | 10.96 | -1.32% | 1,193,199 |
| Feb 14, 2025 | 12.15 | 12.28 | 12.07 | 12.14 | 11.11 | 0.33% | 397,380 |
| Feb 13, 2025 | 12.10 | 12.10 | 11.93 | 12.10 | 11.07 | - | 227,952 |
| Feb 12, 2025 | 11.94 | 12.18 | 11.83 | 12.10 | 11.07 | 1.00% | 212,379 |
| Feb 11, 2025 | 12.15 | 12.16 | 11.86 | 11.98 | 10.96 | -2.12% | 236,646 |
| Feb 10, 2025 | 12.28 | 12.28 | 12.09 | 12.24 | 11.20 | 2.86% | 255,234 |
| Feb 7, 2025 | 12.14 | 12.37 | 11.90 | 11.90 | 10.89 | -1.00% | 239,572 |
| Feb 6, 2025 | 12.15 | 12.23 | 11.93 | 12.02 | 11.00 | -0.83% | 144,051 |
| Feb 5, 2025 | 12.27 | 12.30 | 11.99 | 12.12 | 11.09 | -2.57% | 190,205 |
| Feb 4, 2025 | 12.31 | 12.49 | 12.12 | 12.44 | 11.38 | -0.80% | 260,918 |
| Feb 3, 2025 | 11.86 | 12.60 | 11.72 | 12.54 | 11.47 | 0.32% | 400,323 |
| Jan 31, 2025 | 12.85 | 12.97 | 12.50 | 12.50 | 11.44 | -2.42% | 244,961 |
| Jan 30, 2025 | 12.80 | 12.95 | 12.79 | 12.81 | 11.72 | 0.47% | 222,349 |
| Jan 29, 2025 | 12.50 | 12.75 | 12.45 | 12.75 | 11.67 | 1.43% | 260,120 |
| Jan 28, 2025 | 12.58 | 12.67 | 12.44 | 12.57 | 11.50 | 1.62% | 206,460 |
| Jan 27, 2025 | 12.36 | 12.50 | 12.10 | 12.37 | 11.32 | -2.90% | 476,579 |
| Jan 24, 2025 | 12.70 | 13.00 | 12.70 | 12.74 | 11.66 | 1.27% | 544,532 |
| Jan 23, 2025 | 12.50 | 12.92 | 12.42 | 12.58 | 11.51 | -7.30% | 465,585 |
| Jan 22, 2025 | 13.58 | 13.58 | 13.34 | 13.57 | 11.68 | -0.07% | 1,129,272 |
| Jan 21, 2025 | 13.50 | 13.73 | 13.30 | 13.58 | 11.69 | 1.04% | 827,783 |
| Jan 17, 2025 | 13.15 | 13.53 | 13.15 | 13.44 | 11.57 | 3.38% | 410,536 |
| Jan 16, 2025 | 12.90 | 13.00 | 12.69 | 13.00 | 11.19 | 0.39% | 132,518 |
| Jan 15, 2025 | 12.80 | 12.96 | 12.80 | 12.95 | 11.15 | 2.53% | 194,263 |
| Jan 14, 2025 | 12.68 | 12.68 | 12.50 | 12.63 | 10.87 | -0.32% | 137,093 |
| Jan 13, 2025 | 11.92 | 12.67 | 11.79 | 12.67 | 10.91 | 2.18% | 171,379 |