YieldMax Bitcoin Option Income Strategy ETF (YBIT)
NYSEARCA: YBIT · Real-Time Price · USD
18.23
-0.16 (-0.87%)
At close: Jun 25, 2026, 4:00 PM EDT
18.41
+0.18 (0.99%)
Pre-market: Jun 26, 2026, 4:08 AM EDT
YBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 18.70 | 18.70 | 17.98 | 18.23 | 18.23 | -0.85% | 21,270 |
| Jun 24, 2026 | 19.15 | 19.17 | 18.36 | 18.53 | 18.39 | -3.94% | 40,411 |
| Jun 23, 2026 | 19.19 | 19.33 | 19.18 | 19.29 | 19.14 | -1.93% | 16,673 |
| Jun 22, 2026 | 19.51 | 19.80 | 19.51 | 19.67 | 19.52 | 2.39% | 21,917 |
| Jun 18, 2026 | 19.36 | 19.39 | 19.16 | 19.21 | 19.06 | -0.51% | 13,151 |
| Jun 17, 2026 | 19.66 | 19.81 | 19.46 | 19.46 | 19.16 | -1.27% | 15,945 |
| Jun 16, 2026 | 19.69 | 19.85 | 19.69 | 19.71 | 19.40 | -1.05% | 13,248 |
| Jun 15, 2026 | 19.76 | 20.11 | 19.76 | 19.92 | 19.61 | 3.21% | 26,670 |
| Jun 12, 2026 | 19.25 | 19.56 | 19.25 | 19.30 | 19.00 | - | 24,337 |
| Jun 11, 2026 | 19.12 | 19.37 | 19.10 | 19.30 | 19.00 | 2.01% | 7,010 |
| Jun 10, 2026 | 18.78 | 19.27 | 18.78 | 19.07 | 18.63 | -0.37% | 18,090 |
| Jun 9, 2026 | 19.46 | 19.46 | 18.81 | 19.14 | 18.70 | -2.20% | 21,214 |
| Jun 8, 2026 | 19.50 | 19.68 | 19.50 | 19.57 | 19.12 | 4.99% | 17,738 |
| Jun 5, 2026 | 19.16 | 19.16 | 18.26 | 18.64 | 18.21 | -4.56% | 41,998 |
| Jun 4, 2026 | 19.46 | 19.75 | 19.39 | 19.53 | 19.08 | -2.96% | 51,260 |
| Jun 3, 2026 | 20.66 | 20.67 | 20.19 | 20.29 | 19.66 | -2.50% | 41,070 |
| Jun 2, 2026 | 21.25 | 21.25 | 20.50 | 20.81 | 20.16 | -5.24% | 43,940 |
| Jun 1, 2026 | 22.00 | 22.15 | 21.75 | 21.96 | 21.28 | -2.40% | 36,552 |
| May 29, 2026 | 22.45 | 22.74 | 22.32 | 22.50 | 21.80 | -0.35% | 54,781 |
| May 28, 2026 | 22.40 | 22.58 | 22.26 | 22.58 | 21.88 | -1.56% | 26,469 |
| May 27, 2026 | 23.25 | 23.25 | 23.01 | 23.13 | 22.22 | -1.28% | 34,415 |
| May 26, 2026 | 23.63 | 23.74 | 23.32 | 23.43 | 22.51 | 0.50% | 18,712 |
| May 22, 2026 | 23.76 | 23.76 | 23.31 | 23.31 | 22.40 | -1.92% | 17,288 |
| May 21, 2026 | 23.67 | 23.81 | 23.49 | 23.77 | 22.84 | 0.14% | 23,852 |
| May 20, 2026 | 23.84 | 23.92 | 23.72 | 23.92 | 22.81 | 1.23% | 14,289 |
| May 19, 2026 | 23.64 | 23.73 | 23.54 | 23.63 | 22.53 | -0.46% | 45,209 |
| May 18, 2026 | 23.88 | 23.88 | 23.46 | 23.74 | 22.64 | -2.22% | 36,462 |
| May 15, 2026 | 24.53 | 24.53 | 24.12 | 24.28 | 23.15 | -1.94% | 32,449 |
| May 14, 2026 | 24.41 | 24.87 | 24.40 | 24.76 | 23.61 | 1.62% | 39,037 |
| May 13, 2026 | 24.72 | 24.72 | 24.35 | 24.60 | 23.23 | -0.84% | 28,983 |
| May 12, 2026 | 24.81 | 24.82 | 24.60 | 24.81 | 23.43 | -0.89% | 28,610 |
| May 11, 2026 | 24.84 | 25.08 | 24.72 | 25.03 | 23.64 | 1.63% | 56,136 |
| May 8, 2026 | 24.59 | 24.67 | 24.48 | 24.63 | 23.26 | -0.32% | 44,737 |
| May 7, 2026 | 25.15 | 25.15 | 24.55 | 24.71 | 23.33 | -1.24% | 36,519 |
| May 6, 2026 | 25.36 | 25.49 | 25.27 | 25.34 | 23.63 | -0.30% | 28,106 |
| May 5, 2026 | 25.43 | 25.49 | 25.23 | 25.42 | 23.70 | 1.66% | 32,469 |
| May 4, 2026 | 24.73 | 25.20 | 24.63 | 25.00 | 23.31 | 1.83% | 21,849 |
| May 1, 2026 | 24.40 | 24.73 | 24.40 | 24.55 | 22.89 | 1.66% | 24,805 |
| Apr 30, 2026 | 24.09 | 24.26 | 24.04 | 24.15 | 22.52 | 1.28% | 11,899 |
| Apr 29, 2026 | 24.53 | 24.60 | 24.10 | 24.18 | 22.23 | -1.12% | 23,016 |
| Apr 28, 2026 | 24.40 | 24.45 | 24.22 | 24.45 | 22.48 | -0.49% | 19,612 |
| Apr 27, 2026 | 24.74 | 24.85 | 24.45 | 24.57 | 22.59 | -0.57% | 17,009 |
| Apr 24, 2026 | 24.76 | 24.84 | 24.65 | 24.71 | 22.72 | 0.21% | 21,402 |
| Apr 23, 2026 | 24.51 | 24.84 | 24.51 | 24.66 | 22.68 | -0.74% | 17,222 |
| Apr 22, 2026 | 25.01 | 25.23 | 24.97 | 25.11 | 22.84 | 3.08% | 32,203 |
| Apr 21, 2026 | 24.67 | 24.67 | 24.14 | 24.36 | 22.16 | -1.02% | 237,824 |
| Apr 20, 2026 | 24.27 | 24.61 | 24.17 | 24.61 | 22.39 | -1.01% | 21,986 |
| Apr 17, 2026 | 24.77 | 25.06 | 24.72 | 24.86 | 22.62 | 1.06% | 38,289 |
| Apr 16, 2026 | 24.59 | 24.60 | 24.25 | 24.60 | 22.38 | 0.19% | 17,859 |
| Apr 15, 2026 | 24.75 | 24.84 | 24.53 | 24.83 | 22.34 | 0.49% | 20,378 |