YieldMax Bitcoin Option Income Strategy ETF (NY:YBIT)

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	24.40	24.73	24.40	24.55	24,793	+0.40(+1.66%)
Apr 30, 2026	24.09	24.25	24.04	24.15	11,698	+0.31(+1.28%)
Apr 29, 2026	24.19	24.26	23.77	23.84	23,301	-0.27(-1.12%)
Apr 28, 2026	24.06	24.11	23.89	24.11	19,780	-0.12(-0.49%)
Apr 27, 2026	24.40	24.51	24.11	24.23	17,227	-0.14(-0.57%)
Apr 24, 2026	24.42	24.50	24.31	24.37	21,699	+0.05(+0.21%)
Apr 23, 2026	24.17	24.50	24.17	24.32	17,430	-0.18(-0.74%)
Apr 22, 2026	24.40	24.62	24.36	24.50	32,996	+0.73(+3.08%)
Apr 21, 2026	24.07	24.07	23.55	23.77	243,747	-0.24(-1.02%)
Apr 20, 2026	23.68	24.01	23.58	24.01	22,520	-0.24(-1.01%)
Apr 17, 2026	24.17	24.45	24.12	24.26	39,243	+0.25(+1.06%)
Apr 16, 2026	23.99	24.00	23.66	24.00	18,285	+0.05(+0.20%)
Apr 15, 2026	23.88	23.96	23.67	23.96	21,116	+0.12(+0.49%)
Apr 14, 2026	23.97	24.14	23.69	23.84	45,388	+0.24(+1.02%)
Apr 13, 2026	23.05	23.61	22.96	23.60	19,907	+0.02(+0.08%)
Apr 10, 2026	23.31	23.58	23.31	23.58	21,187	+0.19(+0.83%)
Apr 09, 2026	23.16	23.45	23.07	23.39	8,120	+0.12(+0.51%)
Apr 08, 2026	23.48	23.48	23.14	23.27	19,116	+0.54(+2.38%)
Apr 07, 2026	22.71	22.73	22.47	22.73	13,926	-0.11(-0.49%)
Apr 06, 2026	22.78	22.99	22.73	22.84	19,332	+0.63(+2.84%)
Apr 02, 2026	22.00	22.26	21.74	22.21	27,314	-0.27(-1.22%)
Apr 01, 2026	22.62	22.68	22.42	22.48	20,140	+0.11(+0.51%)
Mar 31, 2026	22.31	22.51	21.97	22.37	16,943	+0.40(+1.84%)
Mar 30, 2026	22.41	22.41	21.89	21.96	23,825	+0.12(+0.56%)
Mar 27, 2026	22.10	22.10	21.65	21.84	18,185	-0.69(-3.06%)
Mar 26, 2026	22.87	22.90	22.41	22.53	17,624	-0.56(-2.44%)
Mar 25, 2026	23.20	23.33	23.09	23.09	30,139	+0.41(+1.81%)
Mar 24, 2026	22.80	22.83	22.59	22.68	8,471	-0.28(-1.22%)
Mar 23, 2026	22.96	23.21	22.87	22.96	22,482	+0.16(+0.70%)
Mar 20, 2026	22.86	22.86	22.65	22.80	17,190	-0.06(-0.24%)
Mar 19, 2026	22.80	22.89	22.45	22.86	22,412	-0.14(-0.63%)
Mar 18, 2026	23.54	23.54	23.01	23.01	33,560	-0.83(-3.47%)
Mar 17, 2026	23.75	23.86	23.58	23.83	876,154	+0.16(+0.66%)
Mar 16, 2026	23.63	23.72	23.45	23.68	28,669	+0.66(+2.88%)
Mar 13, 2026	23.36	23.51	22.97	23.01	39,958	+0.18(+0.81%)
Mar 12, 2026	22.83	22.91	22.70	22.83	23,848	-0.09(-0.39%)
Mar 11, 2026	22.55	23.02	22.55	22.92	39,377	+0.21(+0.91%)
Mar 10, 2026	22.88	23.06	22.68	22.71	12,888	+0.24(+1.06%)
Mar 09, 2026	22.39	22.59	22.35	22.48	16,029	+0.25(+1.14%)
Mar 06, 2026	22.32	22.38	22.18	22.22	28,413	-0.51(-2.24%)
Mar 05, 2026	23.34	23.34	22.67	22.73	17,298	-0.48(-2.09%)
Mar 04, 2026	22.97	23.42	22.86	23.21	22,765	+1.14(+5.16%)
Mar 03, 2026	21.84	22.22	21.65	22.07	13,042	-0.22(-1.01%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.