YieldMax Bitcoin Option Income Strategy ETF (YBIT)
NYSEARCA: YBIT · Real-Time Price · USD
9.01
-0.16 (-1.74%)
At close: Oct 29, 2025, 4:00 PM EDT
9.00
-0.01 (-0.11%)
After-hours: Oct 29, 2025, 8:00 PM EDT
YBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 9.21 | 9.21 | 8.94 | 9.01 | 9.01 | -1.74% | 281,024 |
| Oct 28, 2025 | 9.23 | 9.29 | 9.17 | 9.17 | 9.17 | -0.65% | 291,124 |
| Oct 27, 2025 | 9.19 | 9.28 | 9.19 | 9.23 | 9.23 | 2.78% | 326,587 |
| Oct 24, 2025 | 9.04 | 9.04 | 8.93 | 8.98 | 8.98 | 0.45% | 220,828 |
| Oct 23, 2025 | 8.88 | 9.01 | 8.85 | 8.94 | 8.94 | 1.02% | 261,254 |
| Oct 22, 2025 | 8.84 | 8.95 | 8.83 | 8.85 | 8.77 | -2.64% | 385,836 |
| Oct 21, 2025 | 8.92 | 9.23 | 8.87 | 9.09 | 9.01 | 0.78% | 314,755 |
| Oct 20, 2025 | 8.90 | 9.09 | 8.90 | 9.02 | 8.94 | 3.20% | 425,877 |
| Oct 17, 2025 | 8.72 | 8.80 | 8.58 | 8.74 | 8.66 | -1.47% | 454,632 |
| Oct 16, 2025 | 9.17 | 9.17 | 8.82 | 8.87 | 8.79 | -5.13% | 380,409 |
| Oct 15, 2025 | 9.46 | 9.46 | 9.26 | 9.35 | 9.02 | -0.95% | 270,347 |
| Oct 14, 2025 | 9.34 | 9.53 | 9.22 | 9.44 | 9.10 | -2.78% | 353,902 |
| Oct 13, 2025 | 9.65 | 9.72 | 9.55 | 9.71 | 9.36 | -0.41% | 241,296 |
| Oct 10, 2025 | 10.10 | 10.10 | 9.70 | 9.75 | 9.40 | -2.79% | 316,448 |
| Oct 9, 2025 | 10.10 | 10.11 | 9.94 | 10.03 | 9.67 | -0.69% | 151,237 |
| Oct 8, 2025 | 10.04 | 10.15 | 10.03 | 10.10 | 9.74 | 0.80% | 137,567 |
| Oct 7, 2025 | 10.21 | 10.21 | 9.96 | 10.02 | 9.66 | -1.96% | 224,327 |
| Oct 6, 2025 | 10.12 | 10.28 | 10.12 | 10.22 | 9.86 | 1.39% | 303,751 |
| Oct 3, 2025 | 9.98 | 10.17 | 9.93 | 10.08 | 9.72 | 1.00% | 516,349 |
| Oct 2, 2025 | 9.95 | 10.00 | 9.85 | 9.98 | 9.63 | -1.29% | 224,288 |
| Oct 1, 2025 | 10.08 | 10.16 | 10.07 | 10.11 | 9.46 | 1.30% | 327,855 |
| Sep 30, 2025 | 9.94 | 9.99 | 9.87 | 9.98 | 9.34 | 0.20% | 328,590 |
| Sep 29, 2025 | 9.77 | 9.97 | 9.77 | 9.96 | 9.32 | 3.97% | 236,150 |
| Sep 26, 2025 | 9.58 | 9.65 | 9.53 | 9.58 | 8.96 | -0.10% | 120,397 |
| Sep 25, 2025 | 9.76 | 9.76 | 9.52 | 9.59 | 8.97 | -2.84% | 213,444 |
| Sep 24, 2025 | 9.77 | 9.92 | 9.77 | 9.87 | 9.23 | 1.33% | 791,758 |
| Sep 23, 2025 | 9.79 | 9.88 | 9.73 | 9.74 | 9.11 | -0.10% | 236,547 |
| Sep 22, 2025 | 9.90 | 9.90 | 9.75 | 9.75 | 9.12 | -2.40% | 285,084 |
| Sep 19, 2025 | 10.12 | 10.12 | 9.98 | 9.99 | 9.35 | -1.38% | 280,911 |
| Sep 18, 2025 | 10.14 | 10.16 | 10.10 | 10.13 | 9.48 | 1.10% | 141,971 |
| Sep 17, 2025 | 10.01 | 10.03 | 9.92 | 10.02 | 9.37 | -0.30% | 191,904 |
| Sep 16, 2025 | 9.98 | 10.06 | 9.93 | 10.05 | 9.40 | 0.90% | 159,080 |
| Sep 15, 2025 | 9.92 | 9.99 | 9.90 | 9.96 | 9.32 | -0.90% | 217,615 |
| Sep 12, 2025 | 9.96 | 10.06 | 9.95 | 10.05 | 9.40 | 1.31% | 334,955 |
| Sep 11, 2025 | 9.90 | 9.93 | 9.87 | 9.92 | 9.28 | 0.61% | 167,334 |
| Sep 10, 2025 | 9.85 | 9.89 | 9.84 | 9.86 | 9.22 | 1.54% | 220,701 |
| Sep 9, 2025 | 9.77 | 9.81 | 9.66 | 9.71 | 9.08 | -0.41% | 237,125 |
| Sep 8, 2025 | 9.71 | 9.82 | 9.71 | 9.75 | 9.12 | 0.41% | 348,242 |
| Sep 5, 2025 | 9.73 | 9.77 | 9.59 | 9.71 | 9.08 | 1.78% | 414,045 |
| Sep 4, 2025 | 9.66 | 9.66 | 9.51 | 9.54 | 8.92 | -4.50% | 297,613 |
| Sep 3, 2025 | 9.96 | 10.07 | 9.92 | 9.99 | 9.08 | 0.91% | 315,600 |
| Sep 2, 2025 | 9.85 | 9.95 | 9.75 | 9.90 | 9.00 | 2.38% | 418,002 |
| Aug 29, 2025 | 9.83 | 9.85 | 9.65 | 9.67 | 8.79 | -3.01% | 336,910 |
| Aug 28, 2025 | 10.00 | 10.08 | 9.96 | 9.97 | 9.06 | -0.10% | 217,556 |
| Aug 27, 2025 | 9.94 | 10.02 | 9.86 | 9.98 | 9.07 | 0.81% | 213,105 |
| Aug 26, 2025 | 9.81 | 9.90 | 9.74 | 9.90 | 9.00 | 0.51% | 499,728 |
| Aug 25, 2025 | 9.99 | 10.02 | 9.84 | 9.85 | 8.96 | -4.00% | 482,844 |
| Aug 22, 2025 | 9.95 | 10.30 | 9.91 | 10.26 | 9.33 | 3.43% | 201,549 |
| Aug 21, 2025 | 9.99 | 10.09 | 9.91 | 9.92 | 9.02 | -1.78% | 201,426 |
| Aug 20, 2025 | 10.00 | 10.12 | 9.93 | 10.10 | 9.18 | 1.00% | 335,443 |