YieldMax Bitcoin Option Income Strategy ETF (YBIT)
NYSEARCA: YBIT · Real-Time Price · USD
20.00
-0.02 (-0.10%)
At close: Oct 23, 2026, 4:00 PM
20.00
0.00 (0.00%)
After-hours: Oct 23, 2026, 7:12 PM EDT
YBIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 20.18 | 20.18 | 20.09 | 20.00 | 20.00 | -0.10% | 25,841 |
| Oct 22, 2026 | 20.05 | 20.11 | 19.97 | 20.02 | 20.02 | -2.28% | 14,657 |
| Oct 21, 2026 | 20.54 | 20.68 | 20.50 | 20.65 | 20.49 | 1.42% | 17,653 |
| Oct 20, 2026 | 20.13 | 20.46 | 20.13 | 20.36 | 20.20 | 0.93% | 9,414 |
| Oct 19, 2026 | 20.13 | 20.33 | 20.13 | 20.17 | 20.02 | 0.10% | 16,828 |
| Oct 16, 2026 | 20.22 | 20.36 | 20.02 | 20.15 | 20.00 | -0.69% | 15,230 |
| Oct 15, 2026 | 19.91 | 20.34 | 19.83 | 20.29 | 20.13 | 0.59% | 13,455 |
| Oct 14, 2026 | 20.52 | 20.55 | 20.25 | 20.33 | 20.02 | -1.36% | 25,492 |
| Oct 13, 2026 | 20.55 | 20.66 | 20.52 | 20.61 | 20.29 | 0.59% | 19,899 |
| Oct 12, 2026 | 20.40 | 20.51 | 20.39 | 20.49 | 20.17 | 0.84% | 16,932 |
| Oct 9, 2026 | 20.50 | 20.55 | 20.32 | 20.32 | 20.01 | 0.64% | 14,334 |
| Oct 8, 2026 | 20.47 | 20.48 | 19.91 | 20.19 | 19.88 | -2.39% | 24,003 |
| Oct 7, 2026 | 20.92 | 20.92 | 20.71 | 20.85 | 20.37 | -1.74% | 27,029 |
| Oct 6, 2026 | 21.34 | 21.43 | 21.22 | 21.22 | 20.73 | -0.09% | 18,048 |
| Oct 5, 2026 | 21.30 | 21.41 | 21.17 | 21.24 | 20.75 | 1.63% | 33,412 |
| Oct 2, 2026 | 21.29 | 21.29 | 20.88 | 20.90 | 20.41 | -0.75% | 54,390 |
| Oct 1, 2026 | 20.92 | 21.12 | 20.89 | 21.06 | 20.57 | 0.91% | 11,770 |
| Sep 30, 2026 | 21.00 | 21.31 | 21.00 | 21.03 | 20.38 | 0.33% | 25,118 |
| Sep 29, 2026 | 21.09 | 21.13 | 20.85 | 20.96 | 20.31 | 0.24% | 19,272 |
| Sep 28, 2026 | 20.80 | 21.06 | 20.78 | 20.91 | 20.27 | -0.38% | 22,423 |
| Sep 25, 2026 | 21.01 | 21.07 | 20.99 | 20.99 | 20.34 | -0.43% | 47,647 |
| Sep 24, 2026 | 21.08 | 21.25 | 21.06 | 21.08 | 20.43 | -0.84% | 21,301 |
| Sep 23, 2026 | 21.73 | 21.73 | 21.26 | 21.45 | 20.60 | -1.65% | 41,208 |
| Sep 22, 2026 | 21.70 | 21.84 | 21.64 | 21.81 | 20.95 | -0.23% | 61,764 |
| Sep 21, 2026 | 21.64 | 21.87 | 21.52 | 21.86 | 21.00 | 4.89% | 55,635 |
| Sep 18, 2026 | 20.34 | 20.89 | 20.34 | 20.84 | 20.02 | 4.21% | 31,548 |
| Sep 17, 2026 | 19.86 | 20.10 | 19.86 | 20.00 | 19.21 | 0.77% | 30,647 |
| Sep 16, 2026 | 19.92 | 20.20 | 19.92 | 20.12 | 19.06 | -0.15% | 51,801 |
| Sep 15, 2026 | 20.23 | 20.42 | 19.90 | 20.15 | 19.09 | -3.13% | 26,920 |
| Sep 14, 2026 | 20.49 | 20.86 | 20.49 | 20.80 | 19.71 | 2.11% | 28,171 |
| Sep 11, 2026 | 20.40 | 20.94 | 20.36 | 20.37 | 19.30 | 0.10% | 29,834 |
| Sep 10, 2026 | 19.97 | 20.65 | 19.97 | 20.35 | 19.28 | -1.65% | 553,936 |
| Sep 9, 2026 | 21.47 | 21.47 | 20.90 | 21.00 | 19.60 | -0.19% | 42,494 |
| Sep 8, 2026 | 20.97 | 21.10 | 20.81 | 21.04 | 19.64 | -1.50% | 47,074 |
| Sep 4, 2026 | 21.11 | 21.36 | 21.07 | 21.36 | 19.94 | -0.21% | 27,265 |
| Sep 3, 2026 | 21.05 | 21.41 | 21.02 | 21.41 | 19.98 | 2.97% | 53,776 |
| Sep 2, 2026 | 20.98 | 21.05 | 20.86 | 21.05 | 19.41 | 0.49% | 37,805 |
| Sep 1, 2026 | 21.03 | 21.17 | 20.76 | 20.95 | 19.31 | -1.19% | 55,958 |
| Aug 31, 2026 | 21.03 | 21.30 | 21.03 | 21.20 | 19.54 | 1.44% | 30,332 |
| Aug 28, 2026 | 21.23 | 21.43 | 20.89 | 20.90 | 19.27 | -2.34% | 28,704 |
| Aug 27, 2026 | 21.29 | 21.62 | 21.29 | 21.40 | 19.73 | 1.14% | 22,706 |
| Aug 26, 2026 | 21.43 | 21.44 | 21.26 | 21.43 | 19.51 | -0.65% | 15,736 |
| Aug 25, 2026 | 21.47 | 21.65 | 21.41 | 21.57 | 19.63 | - | 21,947 |
| Aug 24, 2026 | 21.42 | 21.77 | 21.33 | 21.57 | 19.63 | 2.28% | 48,523 |
| Aug 21, 2026 | 20.94 | 21.30 | 20.90 | 21.09 | 19.20 | 5.45% | 53,434 |
| Aug 20, 2026 | 19.74 | 20.00 | 19.58 | 20.00 | 18.20 | 5.90% | 32,230 |
| Aug 19, 2026 | 18.40 | 19.28 | 18.34 | 19.01 | 17.19 | 3.54% | 38,296 |
| Aug 18, 2026 | 18.18 | 18.37 | 18.18 | 18.36 | 16.60 | 0.71% | 17,150 |
| Aug 17, 2026 | 18.05 | 18.28 | 18.05 | 18.23 | 16.48 | 1.45% | 15,653 |
| Aug 14, 2026 | 17.93 | 18.03 | 17.86 | 17.97 | 16.25 | -0.39% | 15,229 |