YieldMax Bitcoin Option Income Strategy ETF (YBIT)
NYSEARCA: YBIT · Real-Time Price · USD
10.67
-0.29 (-2.65%)
At close: May 5, 2025, 4:00 PM
10.69
+0.02 (0.19%)
Pre-market: May 6, 2025, 6:59 AM EDT
YBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 10.70 | 10.74 | 10.58 | 10.67 | 10.67 | -2.65% | 93,913 |
| May 2, 2025 | 10.96 | 10.98 | 10.86 | 10.96 | 10.96 | 1.11% | 129,689 |
| May 1, 2025 | 10.72 | 10.90 | 10.72 | 10.84 | 10.84 | 2.36% | 120,029 |
| Apr 30, 2025 | 10.62 | 10.62 | 10.45 | 10.59 | 10.59 | -0.94% | 62,079 |
| Apr 29, 2025 | 10.67 | 10.70 | 10.60 | 10.69 | 10.69 | 0.66% | 75,542 |
| Apr 28, 2025 | 10.62 | 10.65 | 10.47 | 10.62 | 10.62 | - | 106,447 |
| Apr 25, 2025 | 10.58 | 10.66 | 10.55 | 10.62 | 10.62 | 0.85% | 109,562 |
| Apr 24, 2025 | 10.40 | 10.53 | 10.40 | 10.53 | 10.53 | 1.25% | 93,304 |
| Apr 23, 2025 | 10.43 | 10.52 | 10.32 | 10.40 | 10.40 | 1.07% | 340,801 |
| Apr 22, 2025 | 10.11 | 10.30 | 10.11 | 10.29 | 10.29 | 3.11% | 758,918 |
| Apr 21, 2025 | 9.89 | 10.07 | 9.89 | 9.98 | 9.98 | 1.53% | 887,380 |
| Apr 17, 2025 | 9.79 | 9.86 | 9.67 | 9.83 | 9.83 | -2.96% | 274,332 |
| Apr 16, 2025 | 10.11 | 10.23 | 10.03 | 10.13 | 9.72 | 0.30% | 277,150 |
| Apr 15, 2025 | 10.23 | 10.25 | 10.08 | 10.10 | 9.70 | -1.27% | 263,320 |
| Apr 14, 2025 | 10.18 | 10.23 | 10.02 | 10.23 | 9.82 | 2.51% | 171,795 |
| Apr 11, 2025 | 9.86 | 10.00 | 9.75 | 9.98 | 9.58 | 5.05% | 356,581 |
| Apr 10, 2025 | 9.70 | 9.75 | 9.38 | 9.50 | 9.12 | -3.26% | 118,997 |
| Apr 9, 2025 | 9.09 | 9.85 | 9.09 | 9.82 | 9.43 | 4.80% | 143,536 |
| Apr 8, 2025 | 9.64 | 9.64 | 9.11 | 9.37 | 8.99 | 1.19% | 92,022 |
| Apr 7, 2025 | 9.10 | 9.69 | 9.04 | 9.26 | 8.89 | -5.51% | 286,299 |
| Apr 4, 2025 | 9.75 | 9.97 | 9.66 | 9.80 | 9.41 | 1.45% | 265,526 |
| Apr 3, 2025 | 9.61 | 9.79 | 9.60 | 9.66 | 9.27 | -4.26% | 176,170 |
| Apr 2, 2025 | 9.98 | 10.25 | 9.96 | 10.09 | 9.69 | 0.50% | 90,816 |
| Apr 1, 2025 | 9.85 | 10.07 | 9.75 | 10.04 | 9.64 | 2.34% | 258,749 |
| Mar 31, 2025 | 9.66 | 9.88 | 9.65 | 9.81 | 9.42 | -0.41% | 151,366 |
| Mar 28, 2025 | 10.05 | 10.05 | 9.84 | 9.85 | 9.46 | -3.15% | 174,603 |
| Mar 27, 2025 | 10.05 | 10.23 | 10.05 | 10.17 | 9.76 | 0.39% | 113,877 |
| Mar 26, 2025 | 10.17 | 10.23 | 10.06 | 10.13 | 9.72 | -1.07% | 87,493 |
| Mar 25, 2025 | 10.21 | 10.24 | 10.14 | 10.24 | 9.83 | 0.59% | 109,887 |
| Mar 24, 2025 | 9.99 | 10.23 | 9.99 | 10.18 | 9.77 | 3.67% | 318,464 |
| Mar 21, 2025 | 9.71 | 9.87 | 9.71 | 9.82 | 9.43 | -0.20% | 189,153 |
| Mar 20, 2025 | 9.95 | 10.05 | 9.77 | 9.84 | 9.45 | -5.11% | 249,389 |
| Mar 19, 2025 | 10.27 | 10.42 | 10.23 | 10.37 | 9.53 | 1.27% | 221,419 |
| Mar 18, 2025 | 10.30 | 10.30 | 9.96 | 10.24 | 9.41 | -0.29% | 308,107 |
| Mar 17, 2025 | 10.23 | 10.30 | 10.09 | 10.27 | 9.44 | 0.29% | 263,422 |
| Mar 14, 2025 | 10.07 | 10.27 | 10.05 | 10.24 | 9.41 | 4.60% | 232,526 |
| Mar 13, 2025 | 10.07 | 10.09 | 9.73 | 9.79 | 9.00 | -2.88% | 86,739 |
| Mar 12, 2025 | 10.19 | 10.19 | 9.83 | 10.08 | 9.27 | - | 87,317 |
| Mar 11, 2025 | 9.64 | 10.15 | 9.64 | 10.08 | 9.27 | 4.67% | 171,701 |
| Mar 10, 2025 | 10.11 | 10.11 | 9.42 | 9.63 | 8.85 | -7.85% | 284,875 |
| Mar 7, 2025 | 10.69 | 10.90 | 10.45 | 10.45 | 9.61 | -2.25% | 136,678 |
| Mar 6, 2025 | 10.89 | 10.89 | 10.56 | 10.69 | 9.83 | -1.20% | 158,809 |
| Mar 5, 2025 | 10.73 | 10.82 | 10.53 | 10.82 | 9.95 | 5.15% | 456,505 |
| Mar 4, 2025 | 9.94 | 10.64 | 9.89 | 10.29 | 9.46 | 1.48% | 248,980 |
| Mar 3, 2025 | 10.80 | 10.83 | 10.14 | 10.14 | 9.32 | -0.98% | 294,444 |
| Feb 28, 2025 | 9.95 | 10.34 | 9.88 | 10.24 | 9.41 | 2.40% | 203,813 |
| Feb 27, 2025 | 10.41 | 10.48 | 10.00 | 10.00 | 9.19 | -3.85% | 209,455 |
| Feb 26, 2025 | 10.43 | 10.73 | 10.01 | 10.40 | 9.56 | -2.44% | 354,759 |
| Feb 25, 2025 | 10.77 | 10.82 | 10.43 | 10.66 | 9.80 | -6.82% | 420,744 |
| Feb 24, 2025 | 11.50 | 11.60 | 11.36 | 11.44 | 10.52 | - | 1,451,687 |