YieldMax Bitcoin Option Income Strategy ETF (YBIT)
NYSEARCA: YBIT · Real-Time Price · USD
10.49
-0.01 (-0.10%)
At close: Jun 27, 2025, 4:00 PM
10.45
-0.04 (-0.38%)
After-hours: Jun 27, 2025, 8:00 PM EDT
YBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.48 | 10.54 | 10.45 | 10.49 | 10.49 | -0.10% | 334,018 |
| Jun 26, 2025 | 10.49 | 10.53 | 10.45 | 10.50 | 10.50 | -0.10% | 476,649 |
| Jun 25, 2025 | 10.52 | 10.52 | 10.45 | 10.51 | 10.51 | 1.74% | 542,647 |
| Jun 24, 2025 | 10.29 | 10.40 | 10.29 | 10.33 | 10.33 | 1.87% | 569,958 |
| Jun 23, 2025 | 9.98 | 10.18 | 9.83 | 10.14 | 10.14 | - | 689,872 |
| Jun 20, 2025 | 10.30 | 10.37 | 10.07 | 10.14 | 10.14 | -0.20% | 547,951 |
| Jun 18, 2025 | 10.24 | 10.30 | 10.15 | 10.16 | 10.16 | -0.68% | 335,659 |
| Jun 17, 2025 | 10.30 | 10.33 | 10.11 | 10.23 | 10.23 | -2.57% | 354,711 |
| Jun 16, 2025 | 10.34 | 10.55 | 10.33 | 10.50 | 10.50 | 3.04% | 612,107 |
| Jun 13, 2025 | 10.26 | 10.32 | 10.16 | 10.19 | 10.19 | -1.92% | 549,214 |
| Jun 12, 2025 | 10.45 | 10.52 | 10.37 | 10.39 | 10.39 | -4.50% | 527,117 |
| Jun 11, 2025 | 10.96 | 10.98 | 10.85 | 10.88 | 10.54 | -0.37% | 1,207,515 |
| Jun 10, 2025 | 10.97 | 10.97 | 10.86 | 10.92 | 10.58 | 0.46% | 864,322 |
| Jun 9, 2025 | 10.81 | 10.87 | 10.76 | 10.87 | 10.53 | 3.13% | 661,103 |
| Jun 6, 2025 | 10.45 | 10.66 | 10.45 | 10.54 | 10.21 | 1.44% | 329,488 |
| Jun 5, 2025 | 10.70 | 10.71 | 10.30 | 10.39 | 10.07 | -2.17% | 298,719 |
| Jun 4, 2025 | 10.61 | 10.67 | 10.51 | 10.62 | 10.29 | -0.93% | 265,065 |
| Jun 3, 2025 | 10.68 | 10.77 | 10.60 | 10.72 | 10.39 | 1.80% | 296,022 |
| Jun 2, 2025 | 10.53 | 10.56 | 10.45 | 10.53 | 10.21 | -0.28% | 203,920 |
| May 30, 2025 | 10.60 | 10.62 | 10.44 | 10.56 | 10.23 | -0.38% | 246,263 |
| May 29, 2025 | 10.84 | 10.84 | 10.57 | 10.60 | 10.27 | -1.30% | 190,820 |
| May 28, 2025 | 10.95 | 10.95 | 10.69 | 10.74 | 10.41 | -2.54% | 309,747 |
| May 27, 2025 | 11.00 | 11.05 | 10.88 | 11.02 | 10.68 | 1.38% | 322,899 |
| May 23, 2025 | 10.85 | 10.94 | 10.78 | 10.87 | 10.53 | -1.54% | 274,549 |
| May 22, 2025 | 10.92 | 11.06 | 10.92 | 11.04 | 10.70 | 1.56% | 298,252 |
| May 21, 2025 | 10.79 | 10.90 | 10.64 | 10.87 | 10.53 | -0.28% | 710,164 |
| May 20, 2025 | 10.68 | 10.90 | 10.59 | 10.90 | 10.56 | 1.77% | 366,158 |
| May 19, 2025 | 10.50 | 10.71 | 10.43 | 10.71 | 10.38 | 1.23% | 556,067 |
| May 16, 2025 | 10.48 | 10.59 | 10.47 | 10.58 | 10.25 | 0.95% | 773,507 |
| May 15, 2025 | 10.44 | 10.57 | 10.30 | 10.48 | 10.16 | -7.42% | 301,464 |
| May 14, 2025 | 11.46 | 11.46 | 11.28 | 11.32 | 10.13 | -1.05% | 896,191 |
| May 13, 2025 | 11.41 | 11.48 | 11.32 | 11.44 | 10.24 | 1.78% | 340,953 |
| May 12, 2025 | 11.42 | 11.42 | 11.13 | 11.24 | 10.06 | -0.53% | 593,214 |
| May 9, 2025 | 11.40 | 11.40 | 11.24 | 11.30 | 10.11 | 0.71% | 560,553 |
| May 8, 2025 | 11.15 | 11.24 | 11.10 | 11.22 | 10.04 | 2.47% | 182,304 |
| May 7, 2025 | 10.93 | 10.98 | 10.84 | 10.95 | 9.80 | 2.15% | 105,197 |
| May 6, 2025 | 10.60 | 10.77 | 10.57 | 10.72 | 9.59 | 0.47% | 59,761 |
| May 5, 2025 | 10.70 | 10.74 | 10.58 | 10.67 | 9.55 | -2.65% | 94,417 |
| May 2, 2025 | 10.96 | 10.98 | 10.86 | 10.96 | 9.81 | 1.11% | 129,689 |
| May 1, 2025 | 10.72 | 10.90 | 10.72 | 10.84 | 9.70 | 2.36% | 120,029 |
| Apr 30, 2025 | 10.62 | 10.62 | 10.45 | 10.59 | 9.48 | -0.94% | 62,079 |
| Apr 29, 2025 | 10.67 | 10.70 | 10.60 | 10.69 | 9.57 | 0.66% | 75,542 |
| Apr 28, 2025 | 10.62 | 10.65 | 10.47 | 10.62 | 9.50 | - | 106,447 |
| Apr 25, 2025 | 10.58 | 10.66 | 10.55 | 10.62 | 9.50 | 0.85% | 109,562 |
| Apr 24, 2025 | 10.40 | 10.53 | 10.40 | 10.53 | 9.42 | 1.25% | 93,304 |
| Apr 23, 2025 | 10.43 | 10.52 | 10.32 | 10.40 | 9.31 | 1.07% | 340,801 |
| Apr 22, 2025 | 10.11 | 10.30 | 10.11 | 10.29 | 9.21 | 3.11% | 758,918 |
| Apr 21, 2025 | 9.89 | 10.07 | 9.89 | 9.98 | 8.93 | 1.53% | 887,380 |
| Apr 17, 2025 | 9.79 | 9.86 | 9.67 | 9.83 | 8.80 | -2.96% | 274,332 |
| Apr 16, 2025 | 10.11 | 10.23 | 10.03 | 10.13 | 8.70 | 0.30% | 277,150 |