YieldMax Bitcoin Option Income Strategy ETF (YBIT)
NYSEARCA: YBIT · Real-Time Price · USD
10.43
-0.08 (-0.76%)
At close: Aug 8, 2025, 4:00 PM
10.42
-0.01 (-0.05%)
After-hours: Aug 8, 2025, 8:00 PM EDT
YBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 10.47 | 10.50 | 10.40 | 10.43 | 10.43 | -0.76% | 377,282 |
| Aug 7, 2025 | 10.43 | 10.51 | 10.36 | 10.51 | 10.51 | -3.49% | 260,492 |
| Aug 6, 2025 | 10.80 | 10.97 | 10.72 | 10.89 | 10.36 | 1.49% | 704,481 |
| Aug 5, 2025 | 10.81 | 10.82 | 10.63 | 10.73 | 10.20 | -0.92% | 308,132 |
| Aug 4, 2025 | 10.75 | 10.91 | 10.75 | 10.83 | 10.30 | 1.50% | 350,317 |
| Aug 1, 2025 | 10.90 | 10.90 | 10.65 | 10.67 | 10.15 | -2.65% | 319,302 |
| Jul 31, 2025 | 11.03 | 11.14 | 10.95 | 10.96 | 10.42 | 0.09% | 172,434 |
| Jul 30, 2025 | 11.01 | 11.09 | 10.85 | 10.95 | 10.41 | -0.36% | 190,258 |
| Jul 29, 2025 | 11.08 | 11.09 | 10.93 | 10.99 | 10.45 | -0.27% | 240,287 |
| Jul 28, 2025 | 11.00 | 11.09 | 10.97 | 11.02 | 10.48 | 1.47% | 421,253 |
| Jul 25, 2025 | 10.85 | 10.90 | 10.72 | 10.86 | 10.33 | -1.99% | 429,281 |
| Jul 24, 2025 | 11.01 | 11.12 | 10.97 | 11.08 | 10.54 | 0.64% | 304,210 |
| Jul 23, 2025 | 11.00 | 11.03 | 10.92 | 11.01 | 10.47 | -0.36% | 200,776 |
| Jul 22, 2025 | 10.96 | 11.14 | 10.92 | 11.05 | 10.51 | 2.13% | 608,300 |
| Jul 21, 2025 | 10.95 | 11.04 | 10.82 | 10.82 | 10.29 | -0.37% | 518,364 |
| Jul 18, 2025 | 11.00 | 11.01 | 10.86 | 10.86 | 10.33 | -1.00% | 190,644 |
| Jul 17, 2025 | 10.91 | 11.04 | 10.88 | 10.97 | 10.43 | 0.09% | 228,806 |
| Jul 16, 2025 | 10.90 | 11.00 | 10.90 | 10.96 | 10.42 | 1.86% | 248,166 |
| Jul 15, 2025 | 10.90 | 10.90 | 10.71 | 10.76 | 10.23 | -1.47% | 340,684 |
| Jul 14, 2025 | 11.00 | 11.04 | 10.89 | 10.92 | 10.38 | 0.83% | 536,848 |
| Jul 11, 2025 | 10.76 | 10.85 | 10.76 | 10.83 | 10.30 | 2.36% | 765,378 |
| Jul 10, 2025 | 10.48 | 10.64 | 10.42 | 10.58 | 10.06 | -2.94% | 759,317 |
| Jul 9, 2025 | 10.74 | 10.92 | 10.68 | 10.90 | 10.01 | 1.96% | 527,128 |
| Jul 8, 2025 | 10.72 | 10.73 | 10.63 | 10.69 | 9.81 | 0.56% | 382,502 |
| Jul 7, 2025 | 10.70 | 10.70 | 10.57 | 10.63 | 9.76 | -0.65% | 533,976 |
| Jul 3, 2025 | 10.66 | 10.76 | 10.66 | 10.70 | 9.82 | 0.09% | 338,445 |
| Jul 2, 2025 | 10.50 | 10.70 | 10.50 | 10.69 | 9.81 | 2.79% | 209,703 |
| Jul 1, 2025 | 10.55 | 10.55 | 10.39 | 10.40 | 9.55 | -1.70% | 235,998 |
| Jun 30, 2025 | 10.55 | 10.60 | 10.50 | 10.58 | 9.71 | 0.86% | 295,227 |
| Jun 27, 2025 | 10.48 | 10.54 | 10.45 | 10.49 | 9.63 | -0.10% | 335,509 |
| Jun 26, 2025 | 10.49 | 10.53 | 10.45 | 10.50 | 9.64 | -0.10% | 476,649 |
| Jun 25, 2025 | 10.52 | 10.52 | 10.45 | 10.51 | 9.65 | 1.74% | 542,647 |
| Jun 24, 2025 | 10.29 | 10.40 | 10.29 | 10.33 | 9.48 | 1.87% | 569,958 |
| Jun 23, 2025 | 9.98 | 10.18 | 9.83 | 10.14 | 9.31 | - | 689,872 |
| Jun 20, 2025 | 10.30 | 10.37 | 10.07 | 10.14 | 9.31 | -0.20% | 547,951 |
| Jun 18, 2025 | 10.24 | 10.30 | 10.15 | 10.16 | 9.33 | -0.68% | 335,659 |
| Jun 17, 2025 | 10.30 | 10.33 | 10.11 | 10.23 | 9.39 | -2.57% | 354,711 |
| Jun 16, 2025 | 10.34 | 10.55 | 10.33 | 10.50 | 9.64 | 3.04% | 612,107 |
| Jun 13, 2025 | 10.26 | 10.32 | 10.16 | 10.19 | 9.35 | -1.92% | 549,214 |
| Jun 12, 2025 | 10.45 | 10.52 | 10.37 | 10.39 | 9.54 | -4.50% | 527,117 |
| Jun 11, 2025 | 10.96 | 10.98 | 10.85 | 10.88 | 9.68 | -0.37% | 1,207,515 |
| Jun 10, 2025 | 10.97 | 10.97 | 10.86 | 10.92 | 9.71 | 0.46% | 864,322 |
| Jun 9, 2025 | 10.81 | 10.87 | 10.76 | 10.87 | 9.67 | 3.13% | 661,103 |
| Jun 6, 2025 | 10.45 | 10.66 | 10.45 | 10.54 | 9.38 | 1.44% | 329,488 |
| Jun 5, 2025 | 10.70 | 10.71 | 10.30 | 10.39 | 9.24 | -2.17% | 298,719 |
| Jun 4, 2025 | 10.61 | 10.67 | 10.51 | 10.62 | 9.45 | -0.93% | 265,065 |
| Jun 3, 2025 | 10.68 | 10.77 | 10.60 | 10.72 | 9.54 | 1.80% | 296,022 |
| Jun 2, 2025 | 10.53 | 10.56 | 10.45 | 10.53 | 9.37 | -0.28% | 203,920 |
| May 30, 2025 | 10.60 | 10.62 | 10.44 | 10.56 | 9.39 | -0.38% | 246,263 |
| May 29, 2025 | 10.84 | 10.84 | 10.57 | 10.60 | 9.43 | -1.30% | 190,820 |