Skip to main content
YieldMax Bitcoin Option Income Strategy ETF (YBIT)
NYSEARCA: YBIT · Real-Time Price · USD
18.45
+0.22 (1.21%)
Jun 26, 2026, 4:00 PM EDT - Market closed

YBIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.0718.5618.0718.4518.451.21%21,969
Jun 25, 202618.7018.7017.9818.2318.23-0.85%21,270
Jun 24, 202619.1519.1718.3618.5318.39-3.94%40,411
Jun 23, 202619.1919.3319.1819.2919.14-1.93%16,673
Jun 22, 202619.5119.8019.5119.6719.522.39%21,917
Jun 18, 202619.3619.3919.1619.2119.06-0.51%13,151
Jun 17, 202619.6619.8119.4619.4619.16-1.27%15,945
Jun 16, 202619.6919.8519.6919.7119.40-1.05%13,248
Jun 15, 202619.7620.1119.7619.9219.613.21%26,670
Jun 12, 202619.2519.5619.2519.3019.00-24,337
Jun 11, 202619.1219.3719.1019.3019.002.01%7,010
Jun 10, 202618.7819.2718.7819.0718.63-0.37%18,090
Jun 9, 202619.4619.4618.8119.1418.70-2.20%21,214
Jun 8, 202619.5019.6819.5019.5719.124.99%17,738
Jun 5, 202619.1619.1618.2618.6418.21-4.56%41,998
Jun 4, 202619.4619.7519.3919.5319.08-2.96%51,260
Jun 3, 202620.6620.6720.1920.2919.66-2.50%41,070
Jun 2, 202621.2521.2520.5020.8120.16-5.24%43,940
Jun 1, 202622.0022.1521.7521.9621.28-2.40%36,552
May 29, 202622.4522.7422.3222.5021.80-0.35%54,781
May 28, 202622.4022.5822.2622.5821.88-1.56%26,469
May 27, 202623.2523.2523.0123.1322.22-1.28%34,415
May 26, 202623.6323.7423.3223.4322.510.50%18,712
May 22, 202623.7623.7623.3123.3122.40-1.92%17,288
May 21, 202623.6723.8123.4923.7722.840.14%23,852
May 20, 202623.8423.9223.7223.9222.811.23%14,289
May 19, 202623.6423.7323.5423.6322.53-0.46%45,209
May 18, 202623.8823.8823.4623.7422.64-2.22%36,462
May 15, 202624.5324.5324.1224.2823.15-1.94%32,449
May 14, 202624.4124.8724.4024.7623.611.62%39,037
May 13, 202624.7224.7224.3524.6023.23-0.84%28,983
May 12, 202624.8124.8224.6024.8123.43-0.89%28,610
May 11, 202624.8425.0824.7225.0323.641.63%56,136
May 8, 202624.5924.6724.4824.6323.26-0.32%44,737
May 7, 202625.1525.1524.5524.7123.33-1.24%36,519
May 6, 202625.3625.4925.2725.3423.63-0.30%28,106
May 5, 202625.4325.4925.2325.4223.701.66%32,469
May 4, 202624.7325.2024.6325.0023.311.83%21,849
May 1, 202624.4024.7324.4024.5522.891.66%24,805
Apr 30, 202624.0924.2624.0424.1522.521.28%11,899
Apr 29, 202624.5324.6024.1024.1822.23-1.12%23,016
Apr 28, 202624.4024.4524.2224.4522.48-0.49%19,612
Apr 27, 202624.7424.8524.4524.5722.59-0.57%17,009
Apr 24, 202624.7624.8424.6524.7122.720.21%21,402
Apr 23, 202624.5124.8424.5124.6622.68-0.74%17,222
Apr 22, 202625.0125.2324.9725.1122.843.08%32,203
Apr 21, 202624.6724.6724.1424.3622.16-1.02%237,824
Apr 20, 202624.2724.6124.1724.6122.39-1.01%21,986
Apr 17, 202624.7725.0624.7224.8622.621.06%38,289
Apr 16, 202624.5924.6024.2524.6022.380.19%17,859
Apr 15, 202624.7524.8424.5324.8322.340.49%20,378
Apr 14, 202624.8425.0224.5524.7122.231.02%43,792
Apr 13, 202623.8924.4823.8024.4622.000.08%19,205
Apr 10, 202624.1624.4424.1624.4421.990.83%20,439
Apr 9, 202624.0224.3123.9124.2421.810.51%7,883
Apr 8, 202624.6124.6124.2624.3921.702.38%18,287
Apr 7, 202623.8123.8223.5523.8221.19-0.49%13,323
Apr 6, 202623.8824.1023.8323.9421.292.84%18,444
Apr 2, 202623.0623.3322.7923.2820.71-1.22%26,054
Apr 1, 202623.9724.0423.7623.8320.960.51%19,000
Mar 31, 202623.6523.8623.2923.7120.861.84%15,987
Mar 30, 202623.7523.7523.2023.2820.480.56%22,482
Mar 27, 202623.4223.4222.9523.1520.37-3.06%17,157
Mar 26, 202624.2424.2723.7523.8821.01-2.44%16,735
Mar 25, 202624.8625.0024.7524.7521.531.81%28,122
Mar 24, 202624.4324.4724.2124.3121.15-1.22%7,914
Mar 23, 202624.6124.8724.5124.6121.410.70%20,984
Mar 20, 202624.5024.5024.2724.4421.26-0.24%16,039
Mar 19, 202624.4424.5324.0624.5021.32-0.63%20,930
Mar 18, 202625.6125.6125.0325.0321.45-3.47%30,856
Mar 17, 202625.8425.9625.6625.9322.220.66%805,367
Mar 16, 202625.7125.8125.5125.7622.082.88%26,379
Mar 13, 202625.4225.5824.9925.0421.460.81%36,724
Mar 12, 202624.8424.9324.7024.8421.29-0.39%22,298
Mar 11, 202624.8525.3724.8525.2621.370.91%35,782
Mar 10, 202625.2225.4224.9925.0321.181.06%11,697
Mar 9, 202624.6824.9024.6324.7720.961.14%14,570
Mar 6, 202624.6024.6724.4524.4920.72-2.24%25,780
Mar 5, 202625.7225.7224.9925.0521.19-2.09%15,695
Mar 4, 202625.6126.1225.4925.8821.645.16%20,429
Mar 3, 202624.3524.7824.1424.6120.58-1.01%11,720
Mar 2, 202623.6225.1023.6224.8620.794.37%13,127
Feb 27, 202623.8824.0823.7423.8219.92-2.26%523,852
Feb 26, 202624.6624.6624.1424.3720.38-1.91%12,432
Feb 25, 202624.0825.2124.0825.0920.786.09%107,913
Feb 24, 202623.3523.7523.0923.6519.58-16,729
Feb 23, 202624.3724.3723.4523.6519.58-3.59%152,394
Feb 20, 202624.3224.5624.3024.5320.310.99%36,397
Feb 19, 202624.0324.3223.9324.2920.111.16%16,338
Feb 18, 202624.4324.7824.2124.2519.88-1.54%18,387
Feb 17, 202624.7024.7024.3424.6320.20-0.57%23,968
Feb 13, 202624.4424.9924.4324.7720.313.68%24,556
Feb 12, 202624.5624.6423.8323.8919.59-2.35%13,752
Feb 11, 202624.9424.9424.1724.6820.06-1.03%14,423
Feb 10, 202625.1825.3124.8724.9420.27-2.43%22,829
Feb 9, 202625.0025.6924.9425.5620.770.99%18,879
Feb 6, 202624.3125.6824.3125.3120.579.33%80,388
Feb 5, 202625.7525.7522.8323.1518.81-12.94%127,238
Feb 4, 202627.4827.5926.4026.8321.61-3.94%36,165
Feb 3, 202628.5228.5826.7227.9322.50-2.10%33,247