Skip to main content
logo
YieldMax Bitcoin Option Income Strategy ETF (YBIT)
NYSEARCA: YBIT · Real-Time Price · USD
25.76
+0.72 (2.88%)
At close: Mar 16, 2026, 4:00 PM EDT
25.83
+0.07 (0.27%)
After-hours: Mar 16, 2026, 4:27 PM EDT

YBIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 16, 202625.6325.6325.5525.78-2.94%25,961
Mar 13, 202625.4225.5824.9925.0425.040.81%36,692
Mar 12, 202624.8424.9324.7024.8424.84-1.66%21,586
Mar 11, 202624.8525.3724.8525.2624.940.91%35,782
Mar 10, 202625.2225.4224.9925.0324.711.06%11,697
Mar 9, 202624.6824.9024.6324.7724.451.14%14,570
Mar 6, 202624.6024.6724.4524.4924.18-2.24%25,780
Mar 5, 202625.7225.7224.9925.0524.73-3.21%15,695
Mar 4, 202625.6126.1225.4925.8825.265.16%20,429
Mar 3, 202624.3524.7824.1424.6124.02-1.01%11,720
Mar 2, 202623.6225.1023.6224.8624.264.37%13,127
Feb 27, 202623.8824.0823.7423.8223.25-2.26%523,852
Feb 26, 202624.6624.6624.1424.3723.78-2.87%12,432
Feb 25, 202624.0825.2124.0825.0924.256.09%107,913
Feb 24, 202623.3523.7523.0923.6522.85-16,729
Feb 23, 202624.3724.3723.4523.6522.85-3.59%152,394
Feb 20, 202624.3224.5624.3024.5323.700.99%36,397
Feb 19, 202624.0324.3223.9324.2923.470.16%16,338
Feb 18, 202624.4324.7824.2124.2523.20-1.54%18,387
Feb 17, 202624.7024.7024.3424.6323.57-0.57%23,968
Feb 13, 202624.4424.9924.4324.7723.703.68%24,556
Feb 12, 202624.5624.6423.8323.8922.86-3.22%13,752
Feb 11, 202624.9424.9424.1724.6823.41-1.03%14,423
Feb 10, 202625.1825.3124.8724.9423.65-2.43%22,829
Feb 9, 202625.0025.6924.9425.5624.240.99%18,879
Feb 6, 202624.3125.6824.3125.3124.009.33%80,388
Feb 5, 202625.7525.7522.8323.1521.95-13.72%127,238
Feb 4, 202627.4827.5926.4026.8325.22-3.94%36,165
Feb 3, 202628.5228.5826.7227.9326.25-2.10%33,247
Feb 2, 202628.5829.0028.4828.5326.81-6.24%47,614
Jan 30, 202630.1830.6129.9330.4328.60-0.23%23,361
Jan 29, 202631.9031.9030.2530.5028.67-6.27%33,003
Jan 28, 202632.6832.7532.4832.5430.350.05%13,674
Jan 27, 202632.2532.5331.9732.5330.331.66%17,131
Jan 26, 202632.1432.3231.8431.9929.84-1.62%30,395
Jan 23, 202632.4232.9832.2832.5230.330.03%26,424
Jan 22, 202632.5832.6532.1832.5130.32-1.87%24,504
Jan 21, 202632.9033.1932.1833.1330.580.70%20,711
Jan 20, 202633.4333.4832.8032.9030.37-5.97%53,086
Jan 16, 202635.0635.0634.5434.9932.300.14%19,641
Jan 15, 202635.4935.4934.8934.9432.26-3.03%20,964
Jan 14, 202635.3836.0335.2636.0333.043.09%17,383
Jan 13, 202634.2534.9934.2534.9532.052.55%18,204
Jan 12, 202633.7534.3133.7534.0831.261.09%14,589
Jan 9, 202633.8134.1433.6633.7130.92-0.78%19,429
Jan 8, 202633.7834.1433.5933.9831.16-1.11%10,890
Jan 7, 202634.2934.6334.2534.3631.23-1.38%21,515
Jan 6, 202635.4235.4634.5134.8431.67-1.91%17,364
Jan 5, 202634.9035.6334.9035.5232.294.32%31,491
Jan 2, 202633.8534.5033.7334.0530.950.89%47,567