Skip to main content
logo
YieldMax Bitcoin Option Income Strategy ETF (YBIT)
NYSEARCA: YBIT · Real-Time Price · USD
24.28
-0.48 (-1.94%)
At close: May 15, 2026, 4:00 PM EDT
24.25
-0.03 (-0.12%)
After-hours: May 15, 2026, 8:00 PM EDT

YBIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202624.5324.5324.1224.2824.28-1.94%32,449
May 14, 202624.4124.8724.4024.7624.760.65%39,037
May 13, 202624.7224.7224.3524.6024.37-0.84%28,983
May 12, 202624.8124.8224.6024.8124.58-0.89%28,610
May 11, 202624.8425.0824.7225.0324.801.63%56,136
May 8, 202624.5924.6724.4824.6324.40-0.32%44,737
May 7, 202625.1525.1524.5524.7124.48-2.49%36,519
May 6, 202625.3625.4925.2725.3424.78-0.30%28,106
May 5, 202625.4325.4925.2325.4224.851.66%32,469
May 4, 202624.7325.2024.6325.0024.451.83%21,849
May 1, 202624.4024.7324.4024.5524.011.66%24,805
Apr 30, 202624.0924.2624.0424.1523.62-0.11%11,899
Apr 29, 202624.5324.6024.1024.1823.32-1.12%23,016
Apr 28, 202624.4024.4524.2224.4523.59-0.49%19,612
Apr 27, 202624.7424.8524.4524.5723.70-0.57%17,009
Apr 24, 202624.7624.8424.6524.7123.840.21%21,402
Apr 23, 202624.5124.8424.5124.6623.79-1.80%17,222
Apr 22, 202625.0125.2324.9725.1123.963.08%32,203
Apr 21, 202624.6724.6724.1424.3623.25-1.02%237,824
Apr 20, 202624.2724.6124.1724.6123.48-1.01%21,986
Apr 17, 202624.7725.0624.7224.8623.721.06%38,289
Apr 16, 202624.5924.6024.2524.6023.47-0.93%17,859
Apr 15, 202624.7524.8424.5324.8323.430.49%20,378
Apr 14, 202624.8425.0224.5524.7123.321.02%43,792
Apr 13, 202623.8924.4823.8024.4623.080.08%19,205
Apr 10, 202624.1624.4424.1624.4423.060.83%20,439
Apr 9, 202624.0224.3123.9124.2422.87-0.62%7,883
Apr 8, 202624.6124.6124.2624.3922.762.38%18,287
Apr 7, 202623.8123.8223.5523.8222.23-0.49%13,323
Apr 6, 202623.8824.1023.8323.9422.342.84%18,444
Apr 2, 202623.0623.3322.7923.2821.72-2.31%26,054
Apr 1, 202623.9724.0423.7623.8321.990.51%19,000
Mar 31, 202623.6523.8623.2923.7121.881.84%15,987
Mar 30, 202623.7523.7523.2023.2821.480.56%22,482
Mar 27, 202623.4223.4222.9523.1521.36-3.06%17,157
Mar 26, 202624.2424.2723.7523.8822.03-3.52%16,735
Mar 25, 202624.8625.0024.7524.7522.581.81%28,122
Mar 24, 202624.4324.4724.2124.3122.18-1.22%7,914
Mar 23, 202624.6124.8724.5124.6122.450.70%20,984
Mar 20, 202624.5024.5024.2724.4422.30-0.24%16,039
Mar 19, 202624.4424.5324.0624.5022.35-2.12%20,930
Mar 18, 202625.6125.6125.0325.0322.49-3.47%30,856
Mar 17, 202625.8425.9625.6625.9323.300.66%805,367
Mar 16, 202625.7125.8125.5125.7623.152.88%26,379
Mar 13, 202625.4225.5824.9925.0422.500.81%36,724
Mar 12, 202624.8424.9324.7024.8422.32-1.66%22,298
Mar 11, 202624.8525.3724.8525.2622.400.91%35,782
Mar 10, 202625.2225.4224.9925.0322.201.06%11,697
Mar 9, 202624.6824.9024.6324.7721.971.14%14,570
Mar 6, 202624.6024.6724.4524.4921.72-2.24%25,780