YieldMax Bitcoin Option Income Strategy ETF (YBIT)
NYSEARCA: YBIT · Real-Time Price · USD
35.08
-0.56 (-1.57%)
At close: Dec 5, 2025, 4:00 PM EST
35.03
-0.05 (-0.14%)
After-hours: Dec 5, 2025, 8:00 PM EST
YBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.19 | 35.37 | 34.74 | 35.08 | 35.08 | -1.57% | 64,620 |
| Dec 4, 2025 | 35.72 | 35.87 | 35.29 | 35.64 | 35.64 | -2.30% | 30,618 |
| Dec 3, 2025 | 36.36 | 36.67 | 36.25 | 36.48 | 35.79 | 1.33% | 33,043 |
| Dec 2, 2025 | 35.31 | 36.39 | 35.22 | 36.00 | 35.32 | 5.11% | 65,491 |
| Dec 1, 2025 | 34.25 | 34.76 | 33.62 | 34.25 | 33.60 | -4.73% | 54,827 |
| Nov 28, 2025 | 36.80 | 36.80 | 35.80 | 35.95 | 35.27 | -0.14% | 35,009 |
| Nov 26, 2025 | 35.20 | 36.25 | 35.07 | 36.00 | 34.97 | 2.06% | 44,713 |
| Nov 25, 2025 | 35.25 | 35.55 | 34.85 | 35.28 | 34.27 | -1.74% | 33,566 |
| Nov 24, 2025 | 34.60 | 35.93 | 34.45 | 35.90 | 34.88 | 5.28% | 79,074 |
| Nov 21, 2025 | 33.75 | 34.50 | 33.30 | 34.10 | 33.13 | -2.01% | 115,467 |
| Nov 20, 2025 | 36.25 | 36.75 | 34.57 | 34.80 | 33.81 | -4.00% | 192,624 |
| Nov 19, 2025 | 36.95 | 37.48 | 35.95 | 36.25 | 34.85 | -3.20% | 82,143 |
| Nov 18, 2025 | 37.15 | 38.00 | 36.90 | 37.45 | 36.01 | 0.94% | 64,982 |
| Nov 17, 2025 | 37.95 | 38.63 | 36.98 | 37.10 | 35.67 | -2.11% | 102,692 |
| Nov 14, 2025 | 38.25 | 39.15 | 37.90 | 37.90 | 36.44 | -3.93% | 134,011 |
| Nov 13, 2025 | 41.00 | 41.28 | 39.40 | 39.45 | 37.93 | -4.01% | 81,628 |
| Nov 12, 2025 | 41.70 | 42.05 | 40.90 | 41.10 | 39.15 | -0.84% | 36,521 |
| Nov 11, 2025 | 41.88 | 42.00 | 41.43 | 41.45 | 39.48 | -2.01% | 37,866 |
| Nov 10, 2025 | 42.25 | 42.45 | 41.93 | 42.30 | 40.29 | 1.68% | 69,041 |
| Nov 7, 2025 | 40.30 | 41.68 | 40.15 | 41.60 | 39.63 | 2.21% | 101,664 |
| Nov 6, 2025 | 41.35 | 41.41 | 40.48 | 40.70 | 38.77 | -3.33% | 77,394 |
| Nov 5, 2025 | 41.50 | 42.35 | 41.45 | 42.10 | 39.76 | 2.93% | 62,186 |
| Nov 4, 2025 | 42.20 | 42.45 | 40.45 | 40.90 | 38.62 | -4.99% | 72,175 |
| Nov 3, 2025 | 43.70 | 43.70 | 42.65 | 43.05 | 40.65 | -2.38% | 58,679 |
| Oct 31, 2025 | 44.00 | 44.40 | 43.65 | 44.10 | 41.64 | 2.68% | 48,685 |
| Oct 30, 2025 | 43.65 | 43.65 | 42.83 | 42.95 | 40.56 | -4.66% | 57,599 |
| Oct 29, 2025 | 46.05 | 46.05 | 44.70 | 45.05 | 41.90 | -1.74% | 56,817 |
| Oct 28, 2025 | 46.15 | 46.45 | 45.85 | 45.85 | 42.65 | -0.65% | 58,224 |
| Oct 27, 2025 | 45.95 | 46.40 | 45.95 | 46.15 | 42.93 | 2.78% | 65,317 |
| Oct 24, 2025 | 45.20 | 45.20 | 44.65 | 44.90 | 41.76 | 0.45% | 44,165 |
| Oct 23, 2025 | 44.40 | 45.05 | 44.25 | 44.70 | 41.58 | 1.02% | 52,250 |
| Oct 22, 2025 | 44.20 | 44.75 | 44.15 | 44.25 | 40.78 | -2.64% | 77,167 |
| Oct 21, 2025 | 44.60 | 46.15 | 44.35 | 45.45 | 41.89 | 0.78% | 62,951 |
| Oct 20, 2025 | 44.50 | 45.45 | 44.50 | 45.10 | 41.56 | 3.20% | 85,175 |
| Oct 17, 2025 | 43.60 | 44.00 | 42.90 | 43.70 | 40.27 | -1.47% | 90,926 |
| Oct 16, 2025 | 45.85 | 45.85 | 44.10 | 44.35 | 40.87 | -5.13% | 76,081 |
| Oct 15, 2025 | 47.30 | 47.30 | 46.28 | 46.75 | 41.96 | -0.95% | 54,069 |
| Oct 14, 2025 | 46.70 | 47.65 | 46.10 | 47.20 | 42.36 | -2.78% | 70,780 |
| Oct 13, 2025 | 48.25 | 48.60 | 47.73 | 48.55 | 43.57 | -0.41% | 48,259 |
| Oct 10, 2025 | 50.50 | 50.50 | 48.50 | 48.75 | 43.75 | -2.79% | 63,289 |
| Oct 9, 2025 | 50.50 | 50.55 | 49.70 | 50.15 | 45.01 | -0.69% | 30,247 |
| Oct 8, 2025 | 50.20 | 50.75 | 50.15 | 50.50 | 45.32 | 0.80% | 27,513 |
| Oct 7, 2025 | 51.05 | 51.05 | 49.80 | 50.10 | 44.96 | -1.96% | 44,865 |
| Oct 6, 2025 | 50.60 | 51.40 | 50.60 | 51.10 | 45.86 | 1.39% | 60,750 |
| Oct 3, 2025 | 49.90 | 50.83 | 49.65 | 50.40 | 45.23 | 1.00% | 103,269 |
| Oct 2, 2025 | 49.75 | 50.00 | 49.25 | 49.90 | 44.78 | -1.29% | 44,857 |
| Oct 1, 2025 | 50.40 | 50.80 | 50.35 | 50.55 | 43.98 | 1.30% | 65,571 |
| Sep 30, 2025 | 49.70 | 49.95 | 49.35 | 49.90 | 43.42 | 0.20% | 65,718 |
| Sep 29, 2025 | 48.85 | 49.83 | 48.85 | 49.80 | 43.33 | 3.97% | 47,230 |
| Sep 26, 2025 | 47.90 | 48.25 | 47.65 | 47.90 | 41.68 | -0.10% | 24,079 |
| Sep 25, 2025 | 48.80 | 48.80 | 47.58 | 47.95 | 41.72 | -2.84% | 42,688 |
| Sep 24, 2025 | 48.85 | 49.60 | 48.85 | 49.35 | 42.94 | 1.33% | 158,351 |
| Sep 23, 2025 | 48.95 | 49.38 | 48.65 | 48.70 | 42.37 | -0.10% | 47,309 |
| Sep 22, 2025 | 49.50 | 49.50 | 48.75 | 48.75 | 42.42 | -2.40% | 57,016 |
| Sep 19, 2025 | 50.60 | 50.60 | 49.90 | 49.95 | 43.46 | -1.38% | 56,182 |
| Sep 18, 2025 | 50.70 | 50.80 | 50.50 | 50.65 | 44.07 | 1.10% | 28,394 |
| Sep 17, 2025 | 50.05 | 50.15 | 49.60 | 50.10 | 43.59 | -0.30% | 38,380 |
| Sep 16, 2025 | 49.90 | 50.30 | 49.65 | 50.25 | 43.72 | 0.90% | 31,816 |
| Sep 15, 2025 | 49.60 | 49.93 | 49.50 | 49.80 | 43.33 | -0.90% | 43,523 |
| Sep 12, 2025 | 49.80 | 50.30 | 49.75 | 50.25 | 43.72 | 1.31% | 66,991 |
| Sep 11, 2025 | 49.50 | 49.65 | 49.35 | 49.60 | 43.16 | 0.61% | 33,466 |
| Sep 10, 2025 | 49.25 | 49.45 | 49.20 | 49.30 | 42.90 | 1.54% | 44,140 |
| Sep 9, 2025 | 48.85 | 49.05 | 48.31 | 48.55 | 42.24 | -0.41% | 47,425 |
| Sep 8, 2025 | 48.55 | 49.10 | 48.55 | 48.75 | 42.42 | 0.41% | 69,648 |
| Sep 5, 2025 | 48.65 | 48.85 | 47.95 | 48.55 | 42.24 | 1.78% | 82,809 |
| Sep 4, 2025 | 48.30 | 48.30 | 47.55 | 47.70 | 41.50 | -4.50% | 59,522 |
| Sep 3, 2025 | 49.80 | 50.35 | 49.60 | 49.95 | 42.26 | 0.91% | 64,803 |
| Sep 2, 2025 | 49.25 | 49.75 | 48.75 | 49.50 | 41.88 | 2.38% | 83,600 |
| Aug 29, 2025 | 49.15 | 49.25 | 48.25 | 48.35 | 40.90 | -3.01% | 67,382 |
| Aug 28, 2025 | 50.00 | 50.38 | 49.80 | 49.85 | 42.17 | -0.10% | 43,511 |
| Aug 27, 2025 | 49.70 | 50.10 | 49.30 | 49.90 | 42.21 | 0.81% | 42,621 |
| Aug 26, 2025 | 49.05 | 49.50 | 48.70 | 49.50 | 41.88 | 0.51% | 99,945 |
| Aug 25, 2025 | 49.95 | 50.09 | 49.18 | 49.25 | 41.66 | -4.00% | 96,568 |
| Aug 22, 2025 | 49.75 | 51.48 | 49.56 | 51.30 | 43.40 | 3.43% | 40,309 |
| Aug 21, 2025 | 49.95 | 50.45 | 49.55 | 49.60 | 41.96 | -1.78% | 40,285 |
| Aug 20, 2025 | 50.00 | 50.60 | 49.65 | 50.50 | 42.72 | 1.00% | 67,088 |
| Aug 19, 2025 | 51.50 | 51.50 | 49.75 | 50.00 | 42.30 | -2.72% | 55,952 |
| Aug 18, 2025 | 51.30 | 51.65 | 50.80 | 51.40 | 43.48 | -0.48% | 71,263 |
| Aug 15, 2025 | 52.90 | 52.90 | 51.60 | 51.65 | 43.70 | -0.86% | 54,069 |
| Aug 14, 2025 | 52.50 | 52.69 | 51.75 | 52.10 | 44.08 | -2.71% | 55,680 |
| Aug 13, 2025 | 53.25 | 53.65 | 53.23 | 53.55 | 45.30 | 0.75% | 48,462 |
| Aug 12, 2025 | 52.90 | 53.20 | 52.85 | 53.15 | 44.96 | 0.66% | 50,659 |
| Aug 11, 2025 | 52.60 | 53.20 | 52.60 | 52.80 | 44.67 | 1.25% | 102,492 |
| Aug 8, 2025 | 52.35 | 52.50 | 52.00 | 52.15 | 44.12 | -0.76% | 76,135 |
| Aug 7, 2025 | 52.15 | 52.55 | 51.80 | 52.55 | 44.46 | -3.49% | 52,098 |
| Aug 6, 2025 | 54.00 | 54.85 | 53.60 | 54.45 | 43.77 | 1.49% | 140,896 |
| Aug 5, 2025 | 54.05 | 54.08 | 53.13 | 53.65 | 43.13 | -0.92% | 61,626 |
| Aug 4, 2025 | 53.75 | 54.55 | 53.75 | 54.15 | 43.53 | 1.50% | 70,063 |
| Aug 1, 2025 | 54.50 | 54.50 | 53.26 | 53.35 | 42.89 | -2.65% | 63,860 |
| Jul 31, 2025 | 55.15 | 55.69 | 54.75 | 54.80 | 44.05 | 0.09% | 34,486 |
| Jul 30, 2025 | 55.05 | 55.45 | 54.23 | 54.75 | 44.01 | -0.36% | 38,051 |
| Jul 29, 2025 | 55.40 | 55.45 | 54.65 | 54.95 | 44.17 | -0.27% | 48,057 |
| Jul 28, 2025 | 55.00 | 55.45 | 54.85 | 55.10 | 44.29 | 1.47% | 84,250 |
| Jul 25, 2025 | 54.25 | 54.50 | 53.58 | 54.30 | 43.65 | -1.99% | 85,856 |
| Jul 24, 2025 | 55.05 | 55.60 | 54.83 | 55.40 | 44.53 | 0.64% | 60,842 |
| Jul 23, 2025 | 55.00 | 55.15 | 54.60 | 55.05 | 44.25 | -0.36% | 40,155 |
| Jul 22, 2025 | 54.80 | 55.68 | 54.60 | 55.25 | 44.41 | 2.13% | 121,660 |
| Jul 21, 2025 | 54.75 | 55.20 | 54.08 | 54.10 | 43.49 | -0.37% | 103,672 |
| Jul 18, 2025 | 55.00 | 55.05 | 54.29 | 54.30 | 43.65 | -1.00% | 38,128 |
| Jul 17, 2025 | 54.55 | 55.20 | 54.39 | 54.85 | 44.09 | 0.09% | 45,761 |