YieldMax Bitcoin Option Income Strategy ETF (YBIT)
NYSEARCA: YBIT · Real-Time Price · USD
7.19
+0.06 (0.83%)
Nov 28, 2025, 1:00 PM EST - Market closed
YBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 7.36 | 7.36 | 7.16 | 7.19 | 7.19 | -0.14% | 172,007 |
| Nov 26, 2025 | 7.04 | 7.25 | 7.01 | 7.20 | 7.13 | 2.06% | 223,568 |
| Nov 25, 2025 | 7.05 | 7.11 | 6.97 | 7.06 | 6.99 | -1.74% | 167,830 |
| Nov 24, 2025 | 6.92 | 7.19 | 6.89 | 7.18 | 7.11 | 5.28% | 395,370 |
| Nov 21, 2025 | 6.75 | 6.90 | 6.66 | 6.82 | 6.75 | -2.01% | 577,336 |
| Nov 20, 2025 | 7.25 | 7.35 | 6.92 | 6.96 | 6.89 | -4.00% | 963,123 |
| Nov 19, 2025 | 7.39 | 7.50 | 7.19 | 7.25 | 7.11 | -3.20% | 410,718 |
| Nov 18, 2025 | 7.43 | 7.60 | 7.38 | 7.49 | 7.34 | 0.94% | 324,914 |
| Nov 17, 2025 | 7.59 | 7.73 | 7.40 | 7.42 | 7.27 | -2.11% | 513,462 |
| Nov 14, 2025 | 7.65 | 7.83 | 7.58 | 7.58 | 7.43 | -3.93% | 670,055 |
| Nov 13, 2025 | 8.20 | 8.26 | 7.88 | 7.89 | 7.73 | -4.01% | 408,141 |
| Nov 12, 2025 | 8.34 | 8.41 | 8.18 | 8.22 | 7.98 | -0.84% | 182,609 |
| Nov 11, 2025 | 8.38 | 8.40 | 8.29 | 8.29 | 8.05 | -2.01% | 189,332 |
| Nov 10, 2025 | 8.45 | 8.49 | 8.39 | 8.46 | 8.21 | 1.68% | 345,209 |
| Nov 7, 2025 | 8.06 | 8.34 | 8.03 | 8.32 | 8.08 | 2.21% | 508,320 |
| Nov 6, 2025 | 8.27 | 8.28 | 8.10 | 8.14 | 7.90 | -3.33% | 386,970 |
| Nov 5, 2025 | 8.30 | 8.47 | 8.29 | 8.42 | 8.11 | 2.93% | 310,930 |
| Nov 4, 2025 | 8.44 | 8.49 | 8.09 | 8.18 | 7.87 | -4.99% | 360,879 |
| Nov 3, 2025 | 8.74 | 8.74 | 8.53 | 8.61 | 8.29 | -2.38% | 293,397 |
| Oct 31, 2025 | 8.80 | 8.88 | 8.73 | 8.82 | 8.49 | 2.68% | 243,425 |
| Oct 30, 2025 | 8.73 | 8.73 | 8.57 | 8.59 | 8.27 | -4.66% | 287,995 |
| Oct 29, 2025 | 9.21 | 9.21 | 8.94 | 9.01 | 8.54 | -1.74% | 284,085 |
| Oct 28, 2025 | 9.23 | 9.29 | 9.17 | 9.17 | 8.69 | -0.65% | 291,124 |
| Oct 27, 2025 | 9.19 | 9.28 | 9.19 | 9.23 | 8.75 | 2.78% | 326,587 |
| Oct 24, 2025 | 9.04 | 9.04 | 8.93 | 8.98 | 8.51 | 0.45% | 220,828 |
| Oct 23, 2025 | 8.88 | 9.01 | 8.85 | 8.94 | 8.48 | 1.02% | 261,254 |
| Oct 22, 2025 | 8.84 | 8.95 | 8.83 | 8.85 | 8.31 | -2.64% | 385,836 |
| Oct 21, 2025 | 8.92 | 9.23 | 8.87 | 9.09 | 8.54 | 0.78% | 314,755 |
| Oct 20, 2025 | 8.90 | 9.09 | 8.90 | 9.02 | 8.47 | 3.20% | 425,877 |
| Oct 17, 2025 | 8.72 | 8.80 | 8.58 | 8.74 | 8.21 | -1.47% | 454,632 |
| Oct 16, 2025 | 9.17 | 9.17 | 8.82 | 8.87 | 8.33 | -5.13% | 380,409 |
| Oct 15, 2025 | 9.46 | 9.46 | 9.26 | 9.35 | 8.55 | -0.95% | 270,347 |
| Oct 14, 2025 | 9.34 | 9.53 | 9.22 | 9.44 | 8.64 | -2.78% | 353,902 |
| Oct 13, 2025 | 9.65 | 9.72 | 9.55 | 9.71 | 8.88 | -0.41% | 241,296 |
| Oct 10, 2025 | 10.10 | 10.10 | 9.70 | 9.75 | 8.92 | -2.79% | 316,448 |
| Oct 9, 2025 | 10.10 | 10.11 | 9.94 | 10.03 | 9.18 | -0.69% | 151,237 |
| Oct 8, 2025 | 10.04 | 10.15 | 10.03 | 10.10 | 9.24 | 0.80% | 137,567 |
| Oct 7, 2025 | 10.21 | 10.21 | 9.96 | 10.02 | 9.17 | -1.96% | 224,327 |
| Oct 6, 2025 | 10.12 | 10.28 | 10.12 | 10.22 | 9.35 | 1.39% | 303,751 |
| Oct 3, 2025 | 9.98 | 10.17 | 9.93 | 10.08 | 9.22 | 1.00% | 516,349 |
| Oct 2, 2025 | 9.95 | 10.00 | 9.85 | 9.98 | 9.13 | -1.29% | 224,288 |
| Oct 1, 2025 | 10.08 | 10.16 | 10.07 | 10.11 | 8.97 | 1.30% | 327,855 |
| Sep 30, 2025 | 9.94 | 9.99 | 9.87 | 9.98 | 8.85 | 0.20% | 328,590 |
| Sep 29, 2025 | 9.77 | 9.97 | 9.77 | 9.96 | 8.83 | 3.97% | 236,150 |
| Sep 26, 2025 | 9.58 | 9.65 | 9.53 | 9.58 | 8.50 | -0.10% | 120,397 |
| Sep 25, 2025 | 9.76 | 9.76 | 9.52 | 9.59 | 8.51 | -2.84% | 213,444 |
| Sep 24, 2025 | 9.77 | 9.92 | 9.77 | 9.87 | 8.75 | 1.33% | 791,758 |
| Sep 23, 2025 | 9.79 | 9.88 | 9.73 | 9.74 | 8.64 | -0.10% | 236,547 |
| Sep 22, 2025 | 9.90 | 9.90 | 9.75 | 9.75 | 8.65 | -2.40% | 285,084 |
| Sep 19, 2025 | 10.12 | 10.12 | 9.98 | 9.99 | 8.86 | -1.38% | 280,911 |