Skip to main content
logo
YieldMax Bitcoin Option Income Strategy ETF (YBIT)
NYSEARCA: YBIT · Real-Time Price · USD
24.71
+0.05 (0.20%)
At close: Apr 24, 2026, 4:00 PM EDT
24.72
+0.01 (0.04%)
After-hours: Apr 24, 2026, 8:00 PM EDT

YBIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202624.7624.8424.6524.7124.710.21%21,343
Apr 23, 202624.5124.8424.5124.6624.66-1.80%15,599
Apr 22, 202625.0125.2324.9725.1124.843.08%32,203
Apr 21, 202624.6724.6724.1424.3624.10-1.02%237,824
Apr 20, 202624.2724.6124.1724.6124.35-1.01%21,986
Apr 17, 202624.7725.0624.7224.8624.591.06%38,289
Apr 16, 202624.5924.6024.2524.6024.34-0.93%17,859
Apr 15, 202624.7524.8424.5324.8324.290.49%20,378
Apr 14, 202624.8425.0224.5524.7124.171.02%43,792
Apr 13, 202623.8924.4823.8024.4623.930.08%19,205
Apr 10, 202624.1624.4424.1624.4423.910.83%20,439
Apr 9, 202624.0224.3123.9124.2423.71-0.62%7,883
Apr 8, 202624.6124.6124.2624.3923.592.38%18,287
Apr 7, 202623.8123.8223.5523.8223.04-0.49%13,323
Apr 6, 202623.8824.1023.8323.9423.162.84%18,444
Apr 2, 202623.0623.3322.7923.2822.52-2.31%26,054
Apr 1, 202623.9724.0423.7623.8322.800.51%19,000
Mar 31, 202623.6523.8623.2923.7122.681.84%15,987
Mar 30, 202623.7523.7523.2023.2822.270.56%22,482
Mar 27, 202623.4223.4222.9523.1522.15-3.06%17,157
Mar 26, 202624.2424.2723.7523.8822.84-3.52%16,735
Mar 25, 202624.8625.0024.7524.7523.421.81%28,122
Mar 24, 202624.4324.4724.2124.3123.00-1.22%7,914
Mar 23, 202624.6124.8724.5124.6123.280.70%20,984
Mar 20, 202624.5024.5024.2724.4423.12-0.24%16,039
Mar 19, 202624.4424.5324.0624.5023.18-2.12%20,930
Mar 18, 202625.6125.6125.0325.0323.33-3.47%30,856
Mar 17, 202625.8425.9625.6625.9324.160.66%805,367
Mar 16, 202625.7125.8125.5125.7624.012.88%26,379
Mar 13, 202625.4225.5824.9925.0423.330.81%36,724
Mar 12, 202624.8424.9324.7024.8423.15-1.66%22,298
Mar 11, 202624.8525.3724.8525.2623.240.91%35,782
Mar 10, 202625.2225.4224.9925.0323.031.06%11,697
Mar 9, 202624.6824.9024.6324.7722.791.14%14,570
Mar 6, 202624.6024.6724.4524.4922.53-2.24%25,780
Mar 5, 202625.7225.7224.9925.0523.05-3.21%15,695
Mar 4, 202625.6126.1225.4925.8823.545.16%20,429
Mar 3, 202624.3524.7824.1424.6122.38-1.01%11,720
Mar 2, 202623.6225.1023.6224.8622.614.37%13,127
Feb 27, 202623.8824.0823.7423.8221.66-2.26%523,852
Feb 26, 202624.6624.6624.1424.3722.16-2.87%12,432
Feb 25, 202624.0825.2124.0825.0922.596.09%107,913
Feb 24, 202623.3523.7523.0923.6521.30-16,729
Feb 23, 202624.3724.3723.4523.6521.30-3.59%152,394
Feb 20, 202624.3224.5624.3024.5322.090.99%36,397
Feb 19, 202624.0324.3223.9324.2921.870.16%16,338
Feb 18, 202624.4324.7824.2124.2521.62-1.54%18,387
Feb 17, 202624.7024.7024.3424.6321.96-0.57%23,968
Feb 13, 202624.4424.9924.4324.7722.093.68%24,556
Feb 12, 202624.5624.6423.8323.8921.30-3.22%13,752