YieldMax Bitcoin Option I... (YBIT)
AMEX: YBIT
· Real-Time Price · USD
10.01
0.09 (0.91%)
At close: Sep 12, 2025, 1:45 PM
YBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 9.90 | 9.93 | 9.87 | 9.92 | 9.92 | 0.61% | 156,101 |
| Sep 10, 2025 | 9.85 | 9.89 | 9.84 | 9.86 | 9.86 | 1.54% | 220,701 |
| Sep 9, 2025 | 9.77 | 9.81 | 9.66 | 9.71 | 9.71 | -0.41% | 237,125 |
| Sep 8, 2025 | 9.71 | 9.82 | 9.71 | 9.75 | 9.75 | 0.41% | 348,242 |
| Sep 5, 2025 | 9.73 | 9.77 | 9.59 | 9.71 | 9.71 | 1.78% | 414,045 |
| Sep 4, 2025 | 9.66 | 9.66 | 9.51 | 9.54 | 9.54 | -4.50% | 297,613 |
| Sep 3, 2025 | 9.96 | 10.07 | 9.92 | 9.99 | 9.71 | 0.91% | 324,019 |
| Sep 2, 2025 | 9.85 | 9.95 | 9.75 | 9.90 | 9.63 | 2.38% | 418,002 |
| Aug 29, 2025 | 9.83 | 9.85 | 9.65 | 9.67 | 9.40 | -3.01% | 336,910 |
| Aug 28, 2025 | 10.00 | 10.07 | 9.96 | 9.97 | 9.69 | -0.10% | 217,600 |
| Aug 27, 2025 | 9.94 | 10.02 | 9.86 | 9.98 | 9.70 | 0.81% | 213,105 |
| Aug 26, 2025 | 9.81 | 9.90 | 9.74 | 9.90 | 9.63 | 0.51% | 499,728 |
| Aug 25, 2025 | 9.99 | 10.02 | 9.84 | 9.85 | 9.58 | -4.00% | 482,844 |
| Aug 22, 2025 | 9.95 | 10.30 | 9.91 | 10.26 | 9.98 | 3.43% | 201,549 |
| Aug 21, 2025 | 9.99 | 10.09 | 9.91 | 9.92 | 9.65 | -1.78% | 201,426 |
| Aug 20, 2025 | 10.00 | 10.12 | 9.93 | 10.10 | 9.82 | 1.00% | 335,443 |
| Aug 19, 2025 | 10.30 | 10.30 | 9.95 | 10.00 | 9.72 | -2.72% | 279,800 |
| Aug 18, 2025 | 10.26 | 10.33 | 10.16 | 10.28 | 10.00 | -0.48% | 356,319 |
| Aug 15, 2025 | 10.58 | 10.58 | 10.32 | 10.33 | 10.04 | -0.86% | 270,349 |
| Aug 14, 2025 | 10.50 | 10.54 | 10.35 | 10.42 | 10.13 | -2.71% | 278,401 |