YieldMax Bitcoin Option Income Strategy ETF (YBIT)
NYSEARCA: YBIT · Real-Time Price · USD
25.05
-0.53 (-2.07%)
Mar 5, 2026, 4:00 PM EST - Market closed
YBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 25.72 | 25.72 | 24.99 | 25.05 | 25.05 | -3.21% | 15,683 |
| Mar 4, 2026 | 25.61 | 26.12 | 25.49 | 25.88 | 25.58 | 5.16% | 20,429 |
| Mar 3, 2026 | 24.35 | 24.78 | 24.14 | 24.61 | 24.33 | -1.01% | 11,720 |
| Mar 2, 2026 | 23.62 | 25.10 | 23.62 | 24.86 | 24.58 | 4.37% | 13,127 |
| Feb 27, 2026 | 23.88 | 24.08 | 23.74 | 23.82 | 23.55 | -2.26% | 523,852 |
| Feb 26, 2026 | 24.66 | 24.66 | 24.14 | 24.37 | 24.09 | -2.87% | 12,432 |
| Feb 25, 2026 | 24.08 | 25.21 | 24.08 | 25.09 | 24.56 | 6.09% | 107,913 |
| Feb 24, 2026 | 23.35 | 23.75 | 23.09 | 23.65 | 23.15 | - | 16,729 |
| Feb 23, 2026 | 24.37 | 24.37 | 23.45 | 23.65 | 23.15 | -3.59% | 152,394 |
| Feb 20, 2026 | 24.32 | 24.56 | 24.30 | 24.53 | 24.01 | 0.99% | 36,397 |
| Feb 19, 2026 | 24.03 | 24.32 | 23.93 | 24.29 | 23.78 | 0.16% | 16,338 |
| Feb 18, 2026 | 24.43 | 24.78 | 24.21 | 24.25 | 23.50 | -1.54% | 18,387 |
| Feb 17, 2026 | 24.70 | 24.70 | 24.34 | 24.63 | 23.87 | -0.57% | 23,968 |
| Feb 13, 2026 | 24.44 | 24.99 | 24.43 | 24.77 | 24.01 | 3.68% | 24,556 |
| Feb 12, 2026 | 24.56 | 24.64 | 23.83 | 23.89 | 23.15 | -3.22% | 13,752 |
| Feb 11, 2026 | 24.94 | 24.94 | 24.17 | 24.68 | 23.71 | -1.03% | 14,423 |
| Feb 10, 2026 | 25.18 | 25.31 | 24.87 | 24.94 | 23.96 | -2.43% | 22,829 |
| Feb 9, 2026 | 25.00 | 25.69 | 24.94 | 25.56 | 24.55 | 0.99% | 18,879 |
| Feb 6, 2026 | 24.31 | 25.68 | 24.31 | 25.31 | 24.31 | 9.33% | 80,388 |
| Feb 5, 2026 | 25.75 | 25.75 | 22.83 | 23.15 | 22.24 | -13.72% | 127,238 |
| Feb 4, 2026 | 27.48 | 27.59 | 26.40 | 26.83 | 25.54 | -3.94% | 36,165 |
| Feb 3, 2026 | 28.52 | 28.58 | 26.72 | 27.93 | 26.59 | -2.10% | 33,247 |
| Feb 2, 2026 | 28.58 | 29.00 | 28.48 | 28.53 | 27.16 | -6.24% | 47,614 |
| Jan 30, 2026 | 30.18 | 30.61 | 29.93 | 30.43 | 28.97 | -0.23% | 23,361 |
| Jan 29, 2026 | 31.90 | 31.90 | 30.25 | 30.50 | 29.04 | -6.27% | 33,003 |
| Jan 28, 2026 | 32.68 | 32.75 | 32.48 | 32.54 | 30.74 | 0.05% | 13,674 |
| Jan 27, 2026 | 32.25 | 32.53 | 31.97 | 32.53 | 30.73 | 1.66% | 17,131 |
| Jan 26, 2026 | 32.14 | 32.32 | 31.84 | 31.99 | 30.22 | -1.62% | 30,395 |
| Jan 23, 2026 | 32.42 | 32.98 | 32.28 | 32.52 | 30.72 | 0.03% | 26,424 |
| Jan 22, 2026 | 32.58 | 32.65 | 32.18 | 32.51 | 30.71 | -1.87% | 24,504 |
| Jan 21, 2026 | 32.90 | 33.19 | 32.18 | 33.13 | 30.98 | 0.70% | 20,711 |
| Jan 20, 2026 | 33.43 | 33.48 | 32.80 | 32.90 | 30.77 | -5.97% | 53,086 |
| Jan 16, 2026 | 35.06 | 35.06 | 34.54 | 34.99 | 32.72 | 0.14% | 19,641 |
| Jan 15, 2026 | 35.49 | 35.49 | 34.89 | 34.94 | 32.67 | -3.03% | 20,964 |
| Jan 14, 2026 | 35.38 | 36.03 | 35.26 | 36.03 | 33.47 | 3.09% | 17,383 |
| Jan 13, 2026 | 34.25 | 34.99 | 34.25 | 34.95 | 32.47 | 2.55% | 18,204 |
| Jan 12, 2026 | 33.75 | 34.31 | 33.75 | 34.08 | 31.66 | 1.09% | 14,589 |
| Jan 9, 2026 | 33.81 | 34.14 | 33.66 | 33.71 | 31.32 | -0.78% | 19,429 |
| Jan 8, 2026 | 33.78 | 34.14 | 33.59 | 33.98 | 31.57 | -1.11% | 10,890 |
| Jan 7, 2026 | 34.29 | 34.63 | 34.25 | 34.36 | 31.64 | -1.38% | 21,515 |
| Jan 6, 2026 | 35.42 | 35.46 | 34.51 | 34.84 | 32.08 | -1.91% | 17,364 |
| Jan 5, 2026 | 34.90 | 35.63 | 34.90 | 35.52 | 32.71 | 4.32% | 31,491 |
| Jan 2, 2026 | 33.85 | 34.50 | 33.73 | 34.05 | 31.35 | 0.89% | 47,567 |
| Dec 31, 2025 | 34.15 | 34.15 | 33.63 | 33.75 | 30.81 | -0.18% | 41,264 |
| Dec 30, 2025 | 33.90 | 34.35 | 33.81 | 33.81 | 30.87 | 0.51% | 52,938 |
| Dec 29, 2025 | 33.69 | 33.89 | 33.56 | 33.64 | 30.71 | -0.18% | 42,610 |
| Dec 26, 2025 | 34.23 | 34.23 | 33.45 | 33.70 | 30.77 | -0.79% | 20,106 |
| Dec 24, 2025 | 33.86 | 33.99 | 33.75 | 33.97 | 30.74 | -0.38% | 16,493 |
| Dec 23, 2025 | 34.12 | 34.25 | 33.83 | 34.10 | 30.86 | -0.67% | 25,857 |
| Dec 22, 2025 | 34.83 | 35.00 | 34.21 | 34.33 | 31.07 | 0.38% | 36,430 |
| Dec 19, 2025 | 34.17 | 34.50 | 33.85 | 34.20 | 30.95 | 3.48% | 28,358 |
| Dec 18, 2025 | 34.43 | 34.57 | 33.02 | 33.05 | 29.91 | -2.14% | 26,979 |
| Dec 17, 2025 | 34.44 | 35.27 | 33.69 | 33.77 | 30.31 | -1.99% | 26,976 |
| Dec 16, 2025 | 34.17 | 34.47 | 34.17 | 34.46 | 30.92 | 2.26% | 41,594 |
| Dec 15, 2025 | 34.98 | 35.08 | 33.64 | 33.70 | 30.24 | -4.32% | 42,835 |
| Dec 12, 2025 | 35.59 | 35.80 | 35.01 | 35.22 | 31.61 | -1.21% | 43,905 |
| Dec 11, 2025 | 35.19 | 35.65 | 34.92 | 35.65 | 31.99 | -1.25% | 27,323 |
| Dec 10, 2025 | 35.98 | 36.66 | 35.81 | 36.10 | 32.14 | -0.41% | 24,322 |
| Dec 9, 2025 | 35.36 | 36.75 | 35.35 | 36.25 | 32.28 | 1.88% | 21,013 |
| Dec 8, 2025 | 35.70 | 35.85 | 35.20 | 35.58 | 31.68 | 1.43% | 25,439 |
| Dec 5, 2025 | 35.19 | 35.37 | 34.74 | 35.08 | 31.24 | -1.57% | 64,884 |
| Dec 4, 2025 | 35.72 | 35.87 | 35.29 | 35.64 | 31.74 | -2.30% | 30,666 |
| Dec 3, 2025 | 36.36 | 36.67 | 36.25 | 36.48 | 31.87 | 1.33% | 33,043 |
| Dec 2, 2025 | 35.31 | 36.39 | 35.22 | 36.00 | 31.45 | 5.11% | 65,491 |
| Dec 1, 2025 | 34.25 | 34.76 | 33.62 | 34.25 | 29.92 | -4.73% | 54,827 |
| Nov 28, 2025 | 36.80 | 36.80 | 35.80 | 35.95 | 31.40 | -0.14% | 35,009 |
| Nov 26, 2025 | 35.20 | 36.25 | 35.07 | 36.00 | 31.14 | 2.06% | 44,713 |
| Nov 25, 2025 | 35.25 | 35.55 | 34.85 | 35.28 | 30.52 | -1.74% | 33,566 |
| Nov 24, 2025 | 34.60 | 35.93 | 34.45 | 35.90 | 31.06 | 5.28% | 79,074 |
| Nov 21, 2025 | 33.75 | 34.50 | 33.30 | 34.10 | 29.50 | -2.01% | 115,467 |
| Nov 20, 2025 | 36.25 | 36.75 | 34.57 | 34.80 | 30.10 | -4.00% | 192,624 |
| Nov 19, 2025 | 36.95 | 37.48 | 35.95 | 36.25 | 31.03 | -3.20% | 82,143 |
| Nov 18, 2025 | 37.15 | 38.00 | 36.90 | 37.45 | 32.06 | 0.94% | 64,982 |
| Nov 17, 2025 | 37.95 | 38.63 | 36.98 | 37.10 | 31.76 | -2.11% | 102,692 |
| Nov 14, 2025 | 38.25 | 39.15 | 37.90 | 37.90 | 32.45 | -3.93% | 134,011 |
| Nov 13, 2025 | 41.00 | 41.28 | 39.40 | 39.45 | 33.77 | -4.01% | 81,628 |
| Nov 12, 2025 | 41.70 | 42.05 | 40.90 | 41.10 | 34.86 | -0.84% | 36,521 |
| Nov 11, 2025 | 41.88 | 42.00 | 41.43 | 41.45 | 35.16 | -2.01% | 37,866 |
| Nov 10, 2025 | 42.25 | 42.45 | 41.93 | 42.30 | 35.88 | 1.68% | 69,041 |
| Nov 7, 2025 | 40.30 | 41.68 | 40.15 | 41.60 | 35.28 | 2.21% | 101,664 |
| Nov 6, 2025 | 41.35 | 41.41 | 40.48 | 40.70 | 34.52 | -3.33% | 77,394 |
| Nov 5, 2025 | 41.50 | 42.35 | 41.45 | 42.10 | 35.40 | 2.93% | 62,186 |
| Nov 4, 2025 | 42.20 | 42.45 | 40.45 | 40.90 | 34.39 | -4.99% | 72,175 |
| Nov 3, 2025 | 43.70 | 43.70 | 42.65 | 43.05 | 36.20 | -2.38% | 58,679 |
| Oct 31, 2025 | 44.00 | 44.40 | 43.65 | 44.10 | 37.08 | 2.68% | 48,685 |
| Oct 30, 2025 | 43.65 | 43.65 | 42.83 | 42.95 | 36.11 | -4.66% | 57,599 |
| Oct 29, 2025 | 46.05 | 46.05 | 44.70 | 45.05 | 37.31 | -1.74% | 56,817 |
| Oct 28, 2025 | 46.15 | 46.45 | 45.85 | 45.85 | 37.97 | -0.65% | 58,224 |
| Oct 27, 2025 | 45.95 | 46.40 | 45.95 | 46.15 | 38.22 | 2.78% | 65,317 |
| Oct 24, 2025 | 45.20 | 45.20 | 44.65 | 44.90 | 37.19 | 0.45% | 44,165 |
| Oct 23, 2025 | 44.40 | 45.05 | 44.25 | 44.70 | 37.02 | 1.02% | 52,250 |
| Oct 22, 2025 | 44.20 | 44.75 | 44.15 | 44.25 | 36.31 | -2.64% | 77,167 |
| Oct 21, 2025 | 44.60 | 46.15 | 44.35 | 45.45 | 37.30 | 0.78% | 62,951 |
| Oct 20, 2025 | 44.50 | 45.45 | 44.50 | 45.10 | 37.01 | 3.20% | 85,175 |
| Oct 17, 2025 | 43.60 | 44.00 | 42.90 | 43.70 | 35.86 | -1.47% | 90,926 |
| Oct 16, 2025 | 45.85 | 45.85 | 44.10 | 44.35 | 36.39 | -5.13% | 76,081 |
| Oct 15, 2025 | 47.30 | 47.30 | 46.28 | 46.75 | 37.36 | -0.95% | 54,069 |
| Oct 14, 2025 | 46.70 | 47.65 | 46.10 | 47.20 | 37.72 | -2.78% | 70,780 |
| Oct 13, 2025 | 48.25 | 48.60 | 47.73 | 48.55 | 38.80 | -0.41% | 48,259 |
| Oct 10, 2025 | 50.50 | 50.50 | 48.50 | 48.75 | 38.96 | -2.79% | 63,289 |