Skip to main content
YieldMax Bitcoin Option Income Strategy ETF (YBIT)
NYSEARCA: YBIT · Real-Time Price · USD
24.45
-0.12 (-0.49%)
Apr 28, 2026, 4:00 PM EDT - Market closed

YBIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.4024.4524.2224.4524.45-0.49%19,347
Apr 27, 202624.7424.8524.4524.5724.57-0.57%16,983
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
Feb 11, 202624.9424.9424.1724.6821.81-1.03%14,423
Feb 10, 202625.1825.3124.8724.9422.04-2.43%22,829
Feb 9, 202625.0025.6924.9425.5622.590.99%18,879
Feb 6, 202624.3125.6824.3125.3122.379.33%80,388
Feb 5, 202625.7525.7522.8323.1520.46-13.72%127,238
Feb 4, 202627.4827.5926.4026.8323.50-3.94%36,165
Feb 3, 202628.5228.5826.7227.9324.46-2.10%33,247
Feb 2, 202628.5829.0028.4828.5324.99-6.24%47,614
Jan 30, 202630.1830.6129.9330.4326.65-0.23%23,361
Jan 29, 202631.9031.9030.2530.5026.71-6.27%33,003
Jan 28, 202632.6832.7532.4832.5428.280.05%13,674
Jan 27, 202632.2532.5331.9732.5328.271.66%17,131
Jan 26, 202632.1432.3231.8431.9927.80-1.62%30,395
Jan 23, 202632.4232.9832.2832.5228.260.03%26,424
Jan 22, 202632.5832.6532.1832.5128.25-1.87%24,504
Jan 21, 202632.9033.1932.1833.1328.500.70%20,711
Jan 20, 202633.4333.4832.8032.9028.30-5.97%53,086
Jan 16, 202635.0635.0634.5434.9930.100.14%19,641
Jan 15, 202635.4935.4934.8934.9430.06-3.03%20,964
Jan 14, 202635.3836.0335.2636.0330.793.09%17,383
Jan 13, 202634.2534.9934.2534.9529.872.55%18,204
Jan 12, 202633.7534.3133.7534.0829.131.09%14,589
Jan 9, 202633.8134.1433.6633.7128.81-0.78%19,429
Jan 8, 202633.7834.1433.5933.9829.04-1.11%10,890
Jan 7, 202634.2934.6334.2534.3629.11-1.38%21,515
Jan 6, 202635.4235.4634.5134.8429.51-1.91%17,364
Jan 5, 202634.9035.6334.9035.5230.094.32%31,491
Jan 2, 202633.8534.5033.7334.0528.840.89%47,567
Dec 31, 202534.1534.1533.6333.7528.35-0.18%41,264
Dec 30, 202533.9034.3533.8133.8128.400.51%52,938
Dec 29, 202533.6933.8933.5633.6428.25-0.18%42,610
Dec 26, 202534.2334.2333.4533.7028.31-0.79%20,106
Dec 24, 202533.8633.9933.7533.9728.28-0.38%16,493
Dec 23, 202534.1234.2533.8334.1028.39-0.67%25,857
Dec 22, 202534.8335.0034.2134.3328.580.38%36,430
Dec 19, 202534.1734.5033.8534.2028.473.48%28,358
Dec 18, 202534.4334.5733.0233.0527.51-2.14%26,979
Dec 17, 202534.4435.2733.6933.7727.88-1.99%26,976
Dec 16, 202534.1734.4734.1734.4628.452.26%41,594
Dec 15, 202534.9835.0833.6433.7027.82-4.32%42,835
Dec 12, 202535.5935.8035.0135.2229.08-1.21%43,905
Dec 11, 202535.1935.6534.9235.6529.43-1.25%27,323
Dec 10, 202535.9836.6635.8136.1029.57-0.41%24,322
Dec 9, 202535.3636.7535.3536.2529.701.88%21,013
Dec 8, 202535.7035.8535.2035.5829.151.43%25,439
Dec 5, 202535.1935.3734.7435.0828.74-1.57%64,884
Dec 4, 202535.7235.8735.2935.6429.20-2.30%30,666
Dec 3, 202536.3636.6736.2536.4829.321.33%33,043