YieldMax Bitcoin Option Income Strategy ETF (YBIT)
NYSEARCA: YBIT · Real-Time Price · USD
9.80
+0.22 (2.30%)
Sep 29, 2025, 9:30 AM EDT - Market open
YBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.58 | 9.65 | 9.53 | 9.58 | 9.58 | -0.10% | 117,688 |
| Sep 25, 2025 | 9.76 | 9.76 | 9.52 | 9.59 | 9.59 | -2.84% | 213,444 |
| Sep 24, 2025 | 9.77 | 9.92 | 9.77 | 9.87 | 9.87 | 1.33% | 791,758 |
| Sep 23, 2025 | 9.79 | 9.88 | 9.73 | 9.74 | 9.74 | -0.10% | 236,547 |
| Sep 22, 2025 | 9.90 | 9.90 | 9.75 | 9.75 | 9.75 | -2.40% | 285,084 |
| Sep 19, 2025 | 10.12 | 10.12 | 9.98 | 9.99 | 9.99 | -1.38% | 280,911 |
| Sep 18, 2025 | 10.14 | 10.16 | 10.10 | 10.13 | 10.13 | 1.10% | 141,971 |
| Sep 17, 2025 | 10.01 | 10.03 | 9.92 | 10.02 | 10.02 | -0.30% | 191,904 |
| Sep 16, 2025 | 9.98 | 10.06 | 9.93 | 10.05 | 10.05 | 0.90% | 159,080 |
| Sep 15, 2025 | 9.92 | 9.99 | 9.90 | 9.96 | 9.96 | -0.90% | 217,615 |
| Sep 12, 2025 | 9.96 | 10.06 | 9.95 | 10.05 | 10.05 | 1.31% | 334,955 |
| Sep 11, 2025 | 9.90 | 9.93 | 9.87 | 9.92 | 9.92 | 0.61% | 167,334 |
| Sep 10, 2025 | 9.85 | 9.89 | 9.84 | 9.86 | 9.86 | 1.54% | 220,701 |
| Sep 9, 2025 | 9.77 | 9.81 | 9.66 | 9.71 | 9.71 | -0.41% | 237,125 |
| Sep 8, 2025 | 9.71 | 9.82 | 9.71 | 9.75 | 9.75 | 0.41% | 348,242 |
| Sep 5, 2025 | 9.73 | 9.77 | 9.59 | 9.71 | 9.71 | 1.78% | 414,045 |
| Sep 4, 2025 | 9.66 | 9.66 | 9.51 | 9.54 | 9.54 | -4.50% | 297,613 |
| Sep 3, 2025 | 9.96 | 10.07 | 9.92 | 9.99 | 9.71 | 0.91% | 315,600 |
| Sep 2, 2025 | 9.85 | 9.95 | 9.75 | 9.90 | 9.62 | 2.38% | 418,002 |
| Aug 29, 2025 | 9.83 | 9.85 | 9.65 | 9.67 | 9.40 | -3.01% | 336,910 |
| Aug 28, 2025 | 10.00 | 10.08 | 9.96 | 9.97 | 9.69 | -0.10% | 217,556 |
| Aug 27, 2025 | 9.94 | 10.02 | 9.86 | 9.98 | 9.70 | 0.81% | 213,105 |
| Aug 26, 2025 | 9.81 | 9.90 | 9.74 | 9.90 | 9.62 | 0.51% | 499,728 |
| Aug 25, 2025 | 9.99 | 10.02 | 9.84 | 9.85 | 9.57 | -4.00% | 482,844 |
| Aug 22, 2025 | 9.95 | 10.30 | 9.91 | 10.26 | 9.97 | 3.43% | 201,549 |
| Aug 21, 2025 | 9.99 | 10.09 | 9.91 | 9.92 | 9.64 | -1.78% | 201,426 |
| Aug 20, 2025 | 10.00 | 10.12 | 9.93 | 10.10 | 9.82 | 1.00% | 335,443 |
| Aug 19, 2025 | 10.30 | 10.30 | 9.95 | 10.00 | 9.72 | -2.72% | 279,760 |
| Aug 18, 2025 | 10.26 | 10.33 | 10.16 | 10.28 | 9.99 | -0.48% | 356,319 |
| Aug 15, 2025 | 10.58 | 10.58 | 10.32 | 10.33 | 10.04 | -0.86% | 270,349 |
| Aug 14, 2025 | 10.50 | 10.54 | 10.35 | 10.42 | 10.13 | -2.71% | 278,401 |
| Aug 13, 2025 | 10.65 | 10.73 | 10.65 | 10.71 | 10.41 | 0.75% | 242,310 |
| Aug 12, 2025 | 10.58 | 10.64 | 10.57 | 10.63 | 10.33 | 0.66% | 253,297 |
| Aug 11, 2025 | 10.52 | 10.64 | 10.52 | 10.56 | 10.26 | 1.25% | 512,464 |
| Aug 8, 2025 | 10.47 | 10.50 | 10.40 | 10.43 | 10.14 | -0.76% | 380,677 |
| Aug 7, 2025 | 10.43 | 10.51 | 10.36 | 10.51 | 10.21 | -3.49% | 260,492 |
| Aug 6, 2025 | 10.80 | 10.97 | 10.72 | 10.89 | 10.06 | 1.49% | 704,481 |
| Aug 5, 2025 | 10.81 | 10.82 | 10.63 | 10.73 | 9.92 | -0.92% | 308,132 |
| Aug 4, 2025 | 10.75 | 10.91 | 10.75 | 10.83 | 10.01 | 1.50% | 350,317 |
| Aug 1, 2025 | 10.90 | 10.90 | 10.65 | 10.67 | 9.86 | -2.65% | 319,302 |
| Jul 31, 2025 | 11.03 | 11.14 | 10.95 | 10.96 | 10.13 | 0.09% | 172,434 |
| Jul 30, 2025 | 11.01 | 11.09 | 10.85 | 10.95 | 10.12 | -0.36% | 190,258 |
| Jul 29, 2025 | 11.08 | 11.09 | 10.93 | 10.99 | 10.16 | -0.27% | 240,287 |
| Jul 28, 2025 | 11.00 | 11.09 | 10.97 | 11.02 | 10.18 | 1.47% | 421,253 |
| Jul 25, 2025 | 10.85 | 10.90 | 10.72 | 10.86 | 10.04 | -1.99% | 429,281 |
| Jul 24, 2025 | 11.01 | 11.12 | 10.97 | 11.08 | 10.24 | 0.64% | 304,210 |
| Jul 23, 2025 | 11.00 | 11.03 | 10.92 | 11.01 | 10.18 | -0.36% | 200,776 |
| Jul 22, 2025 | 10.96 | 11.14 | 10.92 | 11.05 | 10.21 | 2.13% | 608,300 |
| Jul 21, 2025 | 10.95 | 11.04 | 10.82 | 10.82 | 10.00 | -0.37% | 518,364 |
| Jul 18, 2025 | 11.00 | 11.01 | 10.86 | 10.86 | 10.04 | -1.00% | 190,644 |