YieldMax Bitcoin Option Income Strategy ETF (YBIT)
NYSEARCA: YBIT · Real-Time Price · USD
18.64
-0.89 (-4.56%)
Jun 5, 2026, 4:00 PM EDT - Market closed
YBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 19.16 | 19.16 | 18.26 | 18.64 | 18.64 | -4.56% | 38,289 |
| Jun 4, 2026 | 19.46 | 19.75 | 19.39 | 19.53 | 19.53 | -2.96% | 51,260 |
| Jun 3, 2026 | 20.66 | 20.67 | 20.19 | 20.29 | 20.13 | -2.50% | 41,070 |
| Jun 2, 2026 | 21.25 | 21.25 | 20.50 | 20.81 | 20.64 | -5.24% | 43,940 |
| Jun 1, 2026 | 22.00 | 22.15 | 21.75 | 21.96 | 21.78 | -2.40% | 36,552 |
| May 29, 2026 | 22.45 | 22.74 | 22.32 | 22.50 | 22.32 | -0.35% | 54,781 |
| May 28, 2026 | 22.40 | 22.58 | 22.26 | 22.58 | 22.40 | -1.56% | 26,469 |
| May 27, 2026 | 23.25 | 23.25 | 23.01 | 23.13 | 22.75 | -1.28% | 34,415 |
| May 26, 2026 | 23.63 | 23.74 | 23.32 | 23.43 | 23.05 | 0.50% | 18,712 |
| May 22, 2026 | 23.76 | 23.76 | 23.31 | 23.31 | 22.93 | -1.92% | 17,288 |
| May 21, 2026 | 23.67 | 23.81 | 23.49 | 23.77 | 23.38 | 0.14% | 23,852 |
| May 20, 2026 | 23.84 | 23.92 | 23.72 | 23.92 | 23.35 | 1.23% | 14,289 |
| May 19, 2026 | 23.64 | 23.73 | 23.54 | 23.63 | 23.07 | -0.46% | 45,209 |
| May 18, 2026 | 23.88 | 23.88 | 23.46 | 23.74 | 23.17 | -2.22% | 36,462 |
| May 15, 2026 | 24.53 | 24.53 | 24.12 | 24.28 | 23.70 | -1.94% | 32,449 |
| May 14, 2026 | 24.41 | 24.87 | 24.40 | 24.76 | 24.17 | 1.62% | 39,037 |
| May 13, 2026 | 24.72 | 24.72 | 24.35 | 24.60 | 23.78 | -0.84% | 28,983 |
| May 12, 2026 | 24.81 | 24.82 | 24.60 | 24.81 | 23.98 | -0.89% | 28,610 |
| May 11, 2026 | 24.84 | 25.08 | 24.72 | 25.03 | 24.20 | 1.63% | 56,136 |
| May 8, 2026 | 24.59 | 24.67 | 24.48 | 24.63 | 23.81 | -0.32% | 44,737 |
| May 7, 2026 | 25.15 | 25.15 | 24.55 | 24.71 | 23.89 | -1.24% | 36,519 |
| May 6, 2026 | 25.36 | 25.49 | 25.27 | 25.34 | 24.19 | -0.30% | 28,106 |
| May 5, 2026 | 25.43 | 25.49 | 25.23 | 25.42 | 24.26 | 1.66% | 32,469 |
| May 4, 2026 | 24.73 | 25.20 | 24.63 | 25.00 | 23.86 | 1.83% | 21,849 |
| May 1, 2026 | 24.40 | 24.73 | 24.40 | 24.55 | 23.43 | 1.66% | 24,805 |
| Apr 30, 2026 | 24.09 | 24.26 | 24.04 | 24.15 | 23.05 | 1.28% | 11,899 |
| Apr 29, 2026 | 24.53 | 24.60 | 24.10 | 24.18 | 22.76 | -1.12% | 23,016 |
| Apr 28, 2026 | 24.40 | 24.45 | 24.22 | 24.45 | 23.02 | -0.49% | 19,612 |
| Apr 27, 2026 | 24.74 | 24.85 | 24.45 | 24.57 | 23.13 | -0.57% | 17,009 |
| Apr 24, 2026 | 24.76 | 24.84 | 24.65 | 24.71 | 23.26 | 0.21% | 21,402 |
| Apr 23, 2026 | 24.51 | 24.84 | 24.51 | 24.66 | 23.21 | -0.74% | 17,222 |
| Apr 22, 2026 | 25.01 | 25.23 | 24.97 | 25.11 | 23.39 | 3.08% | 32,203 |
| Apr 21, 2026 | 24.67 | 24.67 | 24.14 | 24.36 | 22.69 | -1.02% | 237,824 |
| Apr 20, 2026 | 24.27 | 24.61 | 24.17 | 24.61 | 22.92 | -1.01% | 21,986 |
| Apr 17, 2026 | 24.77 | 25.06 | 24.72 | 24.86 | 23.15 | 1.06% | 38,289 |
| Apr 16, 2026 | 24.59 | 24.60 | 24.25 | 24.60 | 22.91 | 0.19% | 17,859 |
| Apr 15, 2026 | 24.75 | 24.84 | 24.53 | 24.83 | 22.87 | 0.49% | 20,378 |
| Apr 14, 2026 | 24.84 | 25.02 | 24.55 | 24.71 | 22.76 | 1.02% | 43,792 |
| Apr 13, 2026 | 23.89 | 24.48 | 23.80 | 24.46 | 22.53 | 0.08% | 19,205 |
| Apr 10, 2026 | 24.16 | 24.44 | 24.16 | 24.44 | 22.51 | 0.83% | 20,439 |
| Apr 9, 2026 | 24.02 | 24.31 | 23.91 | 24.24 | 22.32 | 0.51% | 7,883 |
| Apr 8, 2026 | 24.61 | 24.61 | 24.26 | 24.39 | 22.21 | 2.38% | 18,287 |
| Apr 7, 2026 | 23.81 | 23.82 | 23.55 | 23.82 | 21.70 | -0.49% | 13,323 |
| Apr 6, 2026 | 23.88 | 24.10 | 23.83 | 23.94 | 21.80 | 2.84% | 18,444 |
| Apr 2, 2026 | 23.06 | 23.33 | 22.79 | 23.28 | 21.20 | -1.22% | 26,054 |
| Apr 1, 2026 | 23.97 | 24.04 | 23.76 | 23.83 | 21.46 | 0.51% | 19,000 |
| Mar 31, 2026 | 23.65 | 23.86 | 23.29 | 23.71 | 21.35 | 1.84% | 15,987 |
| Mar 30, 2026 | 23.75 | 23.75 | 23.20 | 23.28 | 20.97 | 0.56% | 22,482 |
| Mar 27, 2026 | 23.42 | 23.42 | 22.95 | 23.15 | 20.85 | -3.06% | 17,157 |
| Mar 26, 2026 | 24.24 | 24.27 | 23.75 | 23.88 | 21.51 | -2.44% | 16,735 |