Skip to main content
logo
YieldMax Bitcoin Option Income Strategy ETF (YBIT)
NYSEARCA: YBIT · Real-Time Price · USD
23.28
-0.29 (-1.22%)
At close: Apr 2, 2026, 4:00 PM EDT
23.50
+0.22 (0.95%)
After-hours: Apr 2, 2026, 8:00 PM EDT

YBIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202623.0623.3322.7923.2823.28-2.31%26,029
Apr 1, 202623.9724.0423.7623.8323.570.51%19,000
Mar 31, 202623.6523.8623.2923.7123.451.84%15,987
Mar 30, 202623.7523.7523.2023.2823.020.56%22,482
Mar 27, 202623.4223.4222.9523.1522.90-3.06%17,157
Mar 26, 202624.2424.2723.7523.8823.62-3.52%16,735
Mar 25, 202624.8625.0024.7524.7524.211.81%28,122
Mar 24, 202624.4324.4724.2124.3123.78-1.22%7,914
Mar 23, 202624.6124.8724.5124.6124.070.70%20,984
Mar 20, 202624.5024.5024.2724.4423.90-0.24%16,039
Mar 19, 202624.4424.5324.0624.5023.96-2.12%20,930
Mar 18, 202625.6125.6125.0325.0324.11-3.47%30,856
Mar 17, 202625.8425.9625.6625.9324.980.66%805,367
Mar 16, 202625.7125.8125.5125.7624.822.88%26,379
Mar 13, 202625.4225.5824.9925.0424.120.81%36,724
Mar 12, 202624.8424.9324.7024.8423.93-1.66%22,298
Mar 11, 202624.8525.3724.8525.2624.020.91%35,782
Mar 10, 202625.2225.4224.9925.0323.811.06%11,697
Mar 9, 202624.6824.9024.6324.7723.561.14%14,570
Mar 6, 202624.6024.6724.4524.4923.29-2.24%25,780
Mar 5, 202625.7225.7224.9925.0523.82-3.21%15,695
Mar 4, 202625.6126.1225.4925.8824.335.16%20,429
Mar 3, 202624.3524.7824.1424.6123.14-1.01%11,720
Mar 2, 202623.6225.1023.6224.8623.374.37%13,127
Feb 27, 202623.8824.0823.7423.8222.40-2.26%523,852
Feb 26, 202624.6624.6624.1424.3722.91-2.87%12,432
Feb 25, 202624.0825.2124.0825.0923.366.09%107,913
Feb 24, 202623.3523.7523.0923.6522.02-16,729
Feb 23, 202624.3724.3723.4523.6522.02-3.59%152,394
Feb 20, 202624.3224.5624.3024.5322.840.99%36,397
Feb 19, 202624.0324.3223.9324.2922.610.16%16,338
Feb 18, 202624.4324.7824.2124.2522.35-1.54%18,387
Feb 17, 202624.7024.7024.3424.6322.70-0.57%23,968
Feb 13, 202624.4424.9924.4324.7722.833.68%24,556
Feb 12, 202624.5624.6423.8323.8922.02-3.22%13,752
Feb 11, 202624.9424.9424.1724.6822.55-1.03%14,423
Feb 10, 202625.1825.3124.8724.9422.79-2.43%22,829
Feb 9, 202625.0025.6924.9425.5623.350.99%18,879
Feb 6, 202624.3125.6824.3125.3123.129.33%80,388
Feb 5, 202625.7525.7522.8323.1521.15-13.72%127,238
Feb 4, 202627.4827.5926.4026.8324.29-3.94%36,165
Feb 3, 202628.5228.5826.7227.9325.29-2.10%33,247
Feb 2, 202628.5829.0028.4828.5325.83-6.24%47,614
Jan 30, 202630.1830.6129.9330.4327.55-0.23%23,361
Jan 29, 202631.9031.9030.2530.5027.62-6.27%33,003
Jan 28, 202632.6832.7532.4832.5429.240.05%13,674
Jan 27, 202632.2532.5331.9732.5329.221.66%17,131
Jan 26, 202632.1432.3231.8431.9928.75-1.62%30,395
Jan 23, 202632.4232.9832.2832.5229.220.03%26,424
Jan 22, 202632.5832.6532.1832.5129.21-1.87%24,504