YieldMax Bitcoin Option Income Strategy ETF (YBIT)
NYSEARCA: YBIT · Real-Time Price · USD
9.67
-0.30 (-3.01%)
At close: Aug 29, 2025, 4:00 PM
9.80
+0.13 (1.34%)
After-hours: Aug 29, 2025, 4:59 PM EDT
YBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9.83 | 9.85 | 9.65 | 9.67 | - | -3.01% | 334,555 |
| Aug 28, 2025 | 10.00 | 10.08 | 9.96 | 9.97 | 9.97 | -0.10% | 217,556 |
| Aug 27, 2025 | 9.94 | 10.02 | 9.86 | 9.98 | 9.98 | 0.81% | 213,105 |
| Aug 26, 2025 | 9.81 | 9.90 | 9.74 | 9.90 | 9.90 | 0.51% | 499,728 |
| Aug 25, 2025 | 9.99 | 10.02 | 9.84 | 9.85 | 9.85 | -4.00% | 482,844 |
| Aug 22, 2025 | 9.95 | 10.30 | 9.91 | 10.26 | 10.26 | 3.43% | 201,549 |
| Aug 21, 2025 | 9.99 | 10.09 | 9.91 | 9.92 | 9.92 | -1.78% | 201,426 |
| Aug 20, 2025 | 10.00 | 10.12 | 9.93 | 10.10 | 10.10 | 1.00% | 335,443 |
| Aug 19, 2025 | 10.30 | 10.30 | 9.95 | 10.00 | 10.00 | -2.72% | 279,760 |
| Aug 18, 2025 | 10.26 | 10.33 | 10.16 | 10.28 | 10.28 | -0.48% | 356,319 |
| Aug 15, 2025 | 10.58 | 10.58 | 10.32 | 10.33 | 10.33 | -0.86% | 270,349 |
| Aug 14, 2025 | 10.50 | 10.54 | 10.35 | 10.42 | 10.42 | -2.71% | 278,401 |
| Aug 13, 2025 | 10.65 | 10.73 | 10.65 | 10.71 | 10.71 | 0.75% | 242,310 |
| Aug 12, 2025 | 10.58 | 10.64 | 10.57 | 10.63 | 10.63 | 0.66% | 253,297 |
| Aug 11, 2025 | 10.52 | 10.64 | 10.52 | 10.56 | 10.56 | 1.25% | 512,464 |
| Aug 8, 2025 | 10.47 | 10.50 | 10.40 | 10.43 | 10.43 | -0.76% | 380,677 |
| Aug 7, 2025 | 10.43 | 10.51 | 10.36 | 10.51 | 10.51 | -3.49% | 260,492 |
| Aug 6, 2025 | 10.80 | 10.97 | 10.72 | 10.89 | 10.36 | 1.49% | 704,481 |
| Aug 5, 2025 | 10.81 | 10.82 | 10.63 | 10.73 | 10.20 | -0.92% | 308,132 |
| Aug 4, 2025 | 10.75 | 10.91 | 10.75 | 10.83 | 10.30 | 1.50% | 350,317 |
| Aug 1, 2025 | 10.90 | 10.90 | 10.65 | 10.67 | 10.15 | -2.65% | 319,302 |
| Jul 31, 2025 | 11.03 | 11.14 | 10.95 | 10.96 | 10.42 | 0.09% | 172,434 |
| Jul 30, 2025 | 11.01 | 11.09 | 10.85 | 10.95 | 10.41 | -0.36% | 190,258 |
| Jul 29, 2025 | 11.08 | 11.09 | 10.93 | 10.99 | 10.45 | -0.27% | 240,287 |
| Jul 28, 2025 | 11.00 | 11.09 | 10.97 | 11.02 | 10.48 | 1.47% | 421,253 |
| Jul 25, 2025 | 10.85 | 10.90 | 10.72 | 10.86 | 10.33 | -1.99% | 429,281 |
| Jul 24, 2025 | 11.01 | 11.12 | 10.97 | 11.08 | 10.54 | 0.64% | 304,210 |
| Jul 23, 2025 | 11.00 | 11.03 | 10.92 | 11.01 | 10.47 | -0.36% | 200,776 |
| Jul 22, 2025 | 10.96 | 11.14 | 10.92 | 11.05 | 10.51 | 2.13% | 608,300 |
| Jul 21, 2025 | 10.95 | 11.04 | 10.82 | 10.82 | 10.29 | -0.37% | 518,364 |
| Jul 18, 2025 | 11.00 | 11.01 | 10.86 | 10.86 | 10.33 | -1.00% | 190,644 |
| Jul 17, 2025 | 10.91 | 11.04 | 10.88 | 10.97 | 10.43 | 0.09% | 228,806 |
| Jul 16, 2025 | 10.90 | 11.00 | 10.90 | 10.96 | 10.42 | 1.86% | 248,166 |
| Jul 15, 2025 | 10.90 | 10.90 | 10.71 | 10.76 | 10.23 | -1.47% | 340,684 |
| Jul 14, 2025 | 11.00 | 11.04 | 10.89 | 10.92 | 10.38 | 0.83% | 536,848 |
| Jul 11, 2025 | 10.76 | 10.85 | 10.76 | 10.83 | 10.30 | 2.36% | 765,378 |
| Jul 10, 2025 | 10.48 | 10.64 | 10.42 | 10.58 | 10.06 | -2.94% | 759,317 |
| Jul 9, 2025 | 10.74 | 10.92 | 10.68 | 10.90 | 10.01 | 1.96% | 527,128 |
| Jul 8, 2025 | 10.72 | 10.73 | 10.63 | 10.69 | 9.81 | 0.56% | 382,502 |
| Jul 7, 2025 | 10.70 | 10.70 | 10.57 | 10.63 | 9.76 | -0.65% | 533,976 |
| Jul 3, 2025 | 10.66 | 10.76 | 10.66 | 10.70 | 9.82 | 0.09% | 338,445 |
| Jul 2, 2025 | 10.50 | 10.70 | 10.50 | 10.69 | 9.81 | 2.79% | 209,703 |
| Jul 1, 2025 | 10.55 | 10.55 | 10.39 | 10.40 | 9.55 | -1.70% | 235,998 |
| Jun 30, 2025 | 10.55 | 10.60 | 10.50 | 10.58 | 9.71 | 0.86% | 295,227 |
| Jun 27, 2025 | 10.48 | 10.54 | 10.45 | 10.49 | 9.63 | -0.10% | 335,509 |
| Jun 26, 2025 | 10.49 | 10.53 | 10.45 | 10.50 | 9.64 | -0.10% | 476,649 |
| Jun 25, 2025 | 10.52 | 10.52 | 10.45 | 10.51 | 9.65 | 1.74% | 542,647 |
| Jun 24, 2025 | 10.29 | 10.40 | 10.29 | 10.33 | 9.48 | 1.87% | 569,958 |
| Jun 23, 2025 | 9.98 | 10.18 | 9.83 | 10.14 | 9.31 | - | 689,872 |
| Jun 20, 2025 | 10.30 | 10.37 | 10.07 | 10.14 | 9.31 | -0.20% | 547,951 |