YieldMax Bitcoin Option Income Strategy ETF (YBIT)
NYSEARCA: YBIT · Real-Time Price · USD
33.97
-0.13 (-0.38%)
At close: Dec 24, 2025, 1:00 PM EST
33.92
-0.05 (-0.15%)
After-hours: Dec 24, 2025, 5:00 PM EST
YBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 33.86 | 33.99 | 33.75 | 33.97 | 33.97 | -0.38% | 16,434 |
| Dec 23, 2025 | 34.12 | 34.25 | 33.83 | 34.10 | 34.10 | -0.67% | 25,608 |
| Dec 22, 2025 | 34.83 | 35.00 | 34.21 | 34.33 | 34.33 | 0.38% | 36,402 |
| Dec 19, 2025 | 34.17 | 34.50 | 33.85 | 34.20 | 34.20 | 3.48% | 28,028 |
| Dec 18, 2025 | 34.43 | 34.57 | 33.02 | 33.05 | 33.05 | -2.14% | 26,968 |
| Dec 17, 2025 | 34.44 | 35.27 | 33.69 | 33.77 | 33.49 | -1.99% | 26,976 |
| Dec 16, 2025 | 34.17 | 34.47 | 34.17 | 34.46 | 34.17 | 2.26% | 41,594 |
| Dec 15, 2025 | 34.98 | 35.08 | 33.64 | 33.70 | 33.42 | -4.32% | 42,835 |
| Dec 12, 2025 | 35.59 | 35.80 | 35.01 | 35.22 | 34.93 | -1.21% | 43,905 |
| Dec 11, 2025 | 35.19 | 35.65 | 34.92 | 35.65 | 35.35 | -1.25% | 27,323 |
| Dec 10, 2025 | 35.98 | 36.66 | 35.81 | 36.10 | 35.52 | -0.41% | 24,322 |
| Dec 9, 2025 | 35.36 | 36.75 | 35.35 | 36.25 | 35.67 | 1.88% | 21,013 |
| Dec 8, 2025 | 35.70 | 35.85 | 35.20 | 35.58 | 35.01 | 1.43% | 25,439 |
| Dec 5, 2025 | 35.19 | 35.37 | 34.74 | 35.08 | 34.52 | -1.57% | 64,884 |
| Dec 4, 2025 | 35.72 | 35.87 | 35.29 | 35.64 | 35.07 | -2.30% | 30,666 |
| Dec 3, 2025 | 36.36 | 36.67 | 36.25 | 36.48 | 35.21 | 1.33% | 33,043 |
| Dec 2, 2025 | 35.31 | 36.39 | 35.22 | 36.00 | 34.75 | 5.11% | 65,491 |
| Dec 1, 2025 | 34.25 | 34.76 | 33.62 | 34.25 | 33.06 | -4.73% | 54,827 |
| Nov 28, 2025 | 36.80 | 36.80 | 35.80 | 35.95 | 34.70 | -0.14% | 35,009 |
| Nov 26, 2025 | 35.20 | 36.25 | 35.07 | 36.00 | 34.42 | 2.06% | 44,713 |
| Nov 25, 2025 | 35.25 | 35.55 | 34.85 | 35.28 | 33.72 | -1.74% | 33,566 |
| Nov 24, 2025 | 34.60 | 35.93 | 34.45 | 35.90 | 34.32 | 5.28% | 79,074 |
| Nov 21, 2025 | 33.75 | 34.50 | 33.30 | 34.10 | 32.60 | -2.01% | 115,467 |
| Nov 20, 2025 | 36.25 | 36.75 | 34.57 | 34.80 | 33.27 | -4.00% | 192,624 |
| Nov 19, 2025 | 36.95 | 37.48 | 35.95 | 36.25 | 34.29 | -3.20% | 82,143 |
| Nov 18, 2025 | 37.15 | 38.00 | 36.90 | 37.45 | 35.43 | 0.94% | 64,982 |
| Nov 17, 2025 | 37.95 | 38.63 | 36.98 | 37.10 | 35.10 | -2.11% | 102,692 |
| Nov 14, 2025 | 38.25 | 39.15 | 37.90 | 37.90 | 35.86 | -3.93% | 134,011 |
| Nov 13, 2025 | 41.00 | 41.28 | 39.40 | 39.45 | 37.32 | -4.01% | 81,628 |
| Nov 12, 2025 | 41.70 | 42.05 | 40.90 | 41.10 | 38.52 | -0.84% | 36,521 |
| Nov 11, 2025 | 41.88 | 42.00 | 41.43 | 41.45 | 38.85 | -2.01% | 37,866 |
| Nov 10, 2025 | 42.25 | 42.45 | 41.93 | 42.30 | 39.65 | 1.68% | 69,041 |
| Nov 7, 2025 | 40.30 | 41.68 | 40.15 | 41.60 | 38.99 | 2.21% | 101,664 |
| Nov 6, 2025 | 41.35 | 41.41 | 40.48 | 40.70 | 38.15 | -3.33% | 77,394 |
| Nov 5, 2025 | 41.50 | 42.35 | 41.45 | 42.10 | 39.12 | 2.93% | 62,186 |
| Nov 4, 2025 | 42.20 | 42.45 | 40.45 | 40.90 | 38.01 | -4.99% | 72,175 |
| Nov 3, 2025 | 43.70 | 43.70 | 42.65 | 43.05 | 40.00 | -2.38% | 58,679 |
| Oct 31, 2025 | 44.00 | 44.40 | 43.65 | 44.10 | 40.98 | 2.68% | 48,685 |
| Oct 30, 2025 | 43.65 | 43.65 | 42.83 | 42.95 | 39.91 | -4.66% | 57,599 |
| Oct 29, 2025 | 46.05 | 46.05 | 44.70 | 45.05 | 41.23 | -1.74% | 56,817 |
| Oct 28, 2025 | 46.15 | 46.45 | 45.85 | 45.85 | 41.96 | -0.65% | 58,224 |
| Oct 27, 2025 | 45.95 | 46.40 | 45.95 | 46.15 | 42.24 | 2.78% | 65,317 |
| Oct 24, 2025 | 45.20 | 45.20 | 44.65 | 44.90 | 41.09 | 0.45% | 44,165 |
| Oct 23, 2025 | 44.40 | 45.05 | 44.25 | 44.70 | 40.91 | 1.02% | 52,250 |
| Oct 22, 2025 | 44.20 | 44.75 | 44.15 | 44.25 | 40.13 | -2.64% | 77,167 |
| Oct 21, 2025 | 44.60 | 46.15 | 44.35 | 45.45 | 41.22 | 0.78% | 62,951 |
| Oct 20, 2025 | 44.50 | 45.45 | 44.50 | 45.10 | 40.90 | 3.20% | 85,175 |
| Oct 17, 2025 | 43.60 | 44.00 | 42.90 | 43.70 | 39.63 | -1.47% | 90,926 |
| Oct 16, 2025 | 45.85 | 45.85 | 44.10 | 44.35 | 40.22 | -5.13% | 76,081 |
| Oct 15, 2025 | 47.30 | 47.30 | 46.28 | 46.75 | 41.29 | -0.95% | 54,069 |