YieldMax Bitcoin Option Income Strategy ETF (YBIT)

YBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	28.52	28.58	26.72	27.93	27.93	-2.10%	33,205
Feb 2, 2026	28.58	29.00	28.48	28.53	28.53	-6.24%	46,187
Jan 30, 2026	30.18	30.61	29.93	30.43	30.43	-0.23%	23,231
Jan 29, 2026	31.90	31.90	30.25	30.50	30.50	-6.27%	32,919
Jan 28, 2026	32.68	32.75	32.48	32.54	32.29	0.05%	13,674
Jan 27, 2026	32.25	32.53	31.97	32.53	32.27	1.66%	17,131
Jan 26, 2026	32.14	32.32	31.84	31.99	31.75	-1.62%	30,395
Jan 23, 2026	32.42	32.98	32.28	32.52	32.27	0.03%	26,424
Jan 22, 2026	32.58	32.65	32.18	32.51	32.26	-1.87%	24,504
Jan 21, 2026	32.90	33.19	32.18	33.13	32.54	0.70%	20,711
Jan 20, 2026	33.43	33.48	32.80	32.90	32.32	-5.97%	53,086
Jan 16, 2026	35.06	35.06	34.54	34.99	34.37	0.14%	19,641
Jan 15, 2026	35.49	35.49	34.89	34.94	34.32	-3.03%	20,964
Jan 14, 2026	35.38	36.03	35.26	36.03	35.16	3.09%	17,383
Jan 13, 2026	34.25	34.99	34.25	34.95	34.10	2.55%	18,204
Jan 12, 2026	33.75	34.31	33.75	34.08	33.26	1.09%	14,589
Jan 9, 2026	33.81	34.14	33.66	33.71	32.90	-0.78%	19,429
Jan 8, 2026	33.78	34.14	33.59	33.98	33.16	-1.11%	10,890
Jan 7, 2026	34.29	34.63	34.25	34.36	33.23	-1.38%	21,515
Jan 6, 2026	35.42	35.46	34.51	34.84	33.69	-1.91%	17,364
Jan 5, 2026	34.90	35.63	34.90	35.52	34.35	4.32%	31,491
Jan 2, 2026	33.85	34.50	33.73	34.05	32.93	0.89%	47,567
Dec 31, 2025	34.15	34.15	33.63	33.75	32.37	-0.18%	41,264
Dec 30, 2025	33.90	34.35	33.81	33.81	32.42	0.51%	52,938
Dec 29, 2025	33.69	33.89	33.56	33.64	32.26	-0.18%	42,610
Dec 26, 2025	34.23	34.23	33.45	33.70	32.32	-0.79%	20,106
Dec 24, 2025	33.86	33.99	33.75	33.97	32.29	-0.38%	16,493
Dec 23, 2025	34.12	34.25	33.83	34.10	32.41	-0.67%	25,857
Dec 22, 2025	34.83	35.00	34.21	34.33	32.63	0.38%	36,430
Dec 19, 2025	34.17	34.50	33.85	34.20	32.51	3.48%	28,358
Dec 18, 2025	34.43	34.57	33.02	33.05	31.41	-2.14%	26,979
Dec 17, 2025	34.44	35.27	33.69	33.77	31.83	-1.99%	26,976
Dec 16, 2025	34.17	34.47	34.17	34.46	32.48	2.26%	41,594
Dec 15, 2025	34.98	35.08	33.64	33.70	31.76	-4.32%	42,835
Dec 12, 2025	35.59	35.80	35.01	35.22	33.20	-1.21%	43,905
Dec 11, 2025	35.19	35.65	34.92	35.65	33.60	-1.25%	27,323
Dec 10, 2025	35.98	36.66	35.81	36.10	33.76	-0.41%	24,322
Dec 9, 2025	35.36	36.75	35.35	36.25	33.90	1.88%	21,013
Dec 8, 2025	35.70	35.85	35.20	35.58	33.28	1.43%	25,439
Dec 5, 2025	35.19	35.37	34.74	35.08	32.81	-1.57%	64,884
Dec 4, 2025	35.72	35.87	35.29	35.64	33.33	-2.30%	30,666
Dec 3, 2025	36.36	36.67	36.25	36.48	33.47	1.33%	33,043
Dec 2, 2025	35.31	36.39	35.22	36.00	33.03	5.11%	65,491
Dec 1, 2025	34.25	34.76	33.62	34.25	31.42	-4.73%	54,827
Nov 28, 2025	36.80	36.80	35.80	35.95	32.98	-0.14%	35,009
Nov 26, 2025	35.20	36.25	35.07	36.00	32.71	2.06%	44,713
Nov 25, 2025	35.25	35.55	34.85	35.28	32.05	-1.74%	33,566
Nov 24, 2025	34.60	35.93	34.45	35.90	32.62	5.28%	79,074
Nov 21, 2025	33.75	34.50	33.30	34.10	30.98	-2.01%	115,467
Nov 20, 2025	36.25	36.75	34.57	34.80	31.62	-4.00%	192,624

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.