YieldMax Bitcoin Option Income Strategy ETF (YBIT)

NYSEARCA: YBIT · Real-Time Price · USD

18.67

+0.18 (0.97%)

At close: Aug 4, 2026, 4:00 PM EDT

18.70

+0.03 (0.16%)

Pre-market: Aug 5, 2026, 7:45 AM EDT

YBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	18.58	18.68	18.50	18.67	18.67	0.97%	14,697
Aug 3, 2026	18.26	18.55	18.26	18.49	18.49	0.92%	8,580
Jul 31, 2026	18.55	18.55	18.24	18.32	18.32	-2.13%	12,746
Jul 30, 2026	18.55	18.74	18.55	18.72	18.72	1.71%	17,601
Jul 29, 2026	18.76	18.88	18.59	18.59	18.40	-0.32%	182,183
Jul 28, 2026	18.63	18.75	18.47	18.65	18.46	-1.17%	12,011
Jul 27, 2026	18.96	19.07	18.80	18.87	18.68	0.86%	14,786
Jul 24, 2026	18.78	18.78	18.66	18.71	18.52	-0.85%	13,205
Jul 23, 2026	18.86	18.89	18.76	18.87	18.68	-1.10%	22,538
Jul 22, 2026	19.21	19.35	19.13	19.27	18.89	-0.77%	21,222
Jul 21, 2026	19.26	19.49	19.26	19.42	19.04	1.60%	17,559
Jul 20, 2026	19.00	19.21	18.89	19.12	18.74	1.30%	20,263
Jul 17, 2026	18.58	18.92	18.47	18.87	18.50	-0.58%	10,515
Jul 16, 2026	18.93	19.05	18.91	18.98	18.61	-0.43%	9,854
Jul 15, 2026	19.46	19.46	19.17	19.24	18.69	0.65%	13,624
Jul 14, 2026	18.76	19.15	18.76	19.12	18.57	2.93%	7,184
Jul 13, 2026	18.77	18.77	18.43	18.57	18.04	-1.95%	9,570
Jul 10, 2026	19.04	19.08	18.91	18.94	18.40	0.32%	7,053
Jul 9, 2026	18.81	18.94	18.81	18.88	18.34	0.33%	5,138
Jul 8, 2026	19.09	19.09	18.84	18.99	18.28	-1.40%	12,488
Jul 7, 2026	19.09	19.32	19.09	19.26	18.54	-0.10%	25,961
Jul 6, 2026	18.74	19.29	18.73	19.28	18.56	2.88%	13,866
Jul 2, 2026	18.56	18.86	18.56	18.74	18.04	1.84%	7,673
Jul 1, 2026	18.44	18.63	18.24	18.55	17.71	2.20%	21,994
Jun 30, 2026	18.22	18.25	18.01	18.15	17.33	-2.31%	31,251
Jun 29, 2026	18.45	18.65	18.25	18.58	17.74	0.70%	23,076
Jun 26, 2026	18.07	18.56	18.07	18.45	17.62	1.21%	21,976
Jun 25, 2026	18.70	18.70	17.98	18.23	17.41	-0.85%	21,282
Jun 24, 2026	19.15	19.17	18.36	18.53	17.55	-3.94%	40,411
Jun 23, 2026	19.19	19.33	19.18	19.29	18.27	-1.93%	16,673
Jun 22, 2026	19.51	19.80	19.51	19.67	18.63	2.39%	21,917
Jun 18, 2026	19.36	19.39	19.16	19.21	18.20	-0.51%	13,151
Jun 17, 2026	19.66	19.81	19.46	19.46	18.29	-1.27%	15,945
Jun 16, 2026	19.69	19.85	19.69	19.71	18.53	-1.05%	13,248
Jun 15, 2026	19.76	20.11	19.76	19.92	18.72	3.21%	26,670
Jun 12, 2026	19.25	19.56	19.25	19.30	18.14	-	24,337
Jun 11, 2026	19.12	19.37	19.10	19.30	18.14	2.01%	7,010
Jun 10, 2026	18.78	19.27	18.78	19.07	17.78	-0.37%	18,090
Jun 9, 2026	19.46	19.46	18.81	19.14	17.85	-2.20%	21,214
Jun 8, 2026	19.50	19.68	19.50	19.57	18.25	4.99%	17,738
Jun 5, 2026	19.16	19.16	18.26	18.64	17.38	-4.56%	41,998
Jun 4, 2026	19.46	19.75	19.39	19.53	18.21	-2.96%	51,260
Jun 3, 2026	20.66	20.67	20.19	20.29	18.77	-2.50%	41,070
Jun 2, 2026	21.25	21.25	20.50	20.81	19.25	-5.24%	43,940
Jun 1, 2026	22.00	22.15	21.75	21.96	20.31	-2.40%	36,552
May 29, 2026	22.45	22.74	22.32	22.50	20.81	-0.35%	54,781
May 28, 2026	22.40	22.58	22.26	22.58	20.89	-1.56%	26,469
May 27, 2026	23.25	23.25	23.01	23.13	21.22	-1.28%	34,415
May 26, 2026	23.63	23.74	23.32	23.43	21.49	0.50%	18,712
May 22, 2026	23.76	23.76	23.31	23.31	21.39	-1.92%	17,288