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 |