MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
YBIT — YieldMax Bitcoin Option Income Strategy ETF
NYSE ArcaYieldMax Bitcoin Option Income Strategy ETF
$20.19
-0.66(-3.17%)
- O
- 20.47
- H
- 20.48
- L
- 19.91
- V
- 23.98K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$20.19
Period Return-61.98%
Period High$57.40
Period Low$17.86
Avg Daily Volume51.6K
Total Trading Days365
YBIT — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $20.47 | $20.48 | $19.91 | $20.19 | $-0.66 | -3.17% | 23,981 | $20.21 | $19.91 $20.48 |
| Oct 7, 2026 | $20.92 | $20.92 | $20.71 | $20.85 | $-0.37 | -1.74% | 27,031 | $20.80 | $20.71 $20.92 |
| Oct 6, 2026 | $21.34 | $21.43 | $21.22 | $21.22 | $-0.02 | -0.09% | 18,048 | $21.32 | $21.22 $21.43 |
| Oct 5, 2026 | $21.30 | $21.41 | $21.17 | $21.24 | +$0.34 | +1.63% | 33,412 | $21.27 | $21.17 $21.41 |
| Oct 2, 2026 | $21.29 | $21.29 | $20.88 | $20.90 | $-0.16 | -0.75% | 54,391 | $20.98 | $20.88 $21.29 |
| Oct 1, 2026 | $20.92 | $21.12 | $20.89 | $21.06 | +$0.03 | +0.13% | 11,770 | $21.00 | $20.89 $21.12 |
| Sep 30, 2026 | $21.00 | $21.31 | $21.00 | $21.03 | +$0.07 | +0.33% | 25,118 | $21.09 | $21.00 $21.31 |
| Sep 29, 2026 | $21.09 | $21.13 | $20.85 | $20.96 | +$0.05 | +0.24% | 19,272 | $21.00 | $20.85 $21.13 |
| Sep 28, 2026 | $20.80 | $21.06 | $20.78 | $20.91 | $-0.08 | -0.38% | 22,424 | $20.96 | $20.78 $21.06 |
| Sep 25, 2026 | $21.01 | $21.07 | $20.99 | $20.99 | $-0.09 | -0.43% | 47,647 | $21.05 | $20.99 $21.07 |
| Sep 24, 2026 | $21.08 | $21.25 | $21.06 | $21.08 | $-0.37 | -1.72% | 21,302 | $21.13 | $21.06 $21.25 |
| Sep 23, 2026 | $21.73 | $21.73 | $21.26 | $21.45 | $-0.36 | -1.65% | 41,208 | $21.46 | $21.26 $21.73 |
| Sep 22, 2026 | $21.70 | $21.84 | $21.64 | $21.81 | $-0.05 | -0.23% | 61,765 | $21.77 | $21.64 $21.84 |
| Sep 21, 2026 | $21.64 | $21.87 | $21.52 | $21.86 | +$1.02 | +4.89% | 55,636 | $21.71 | $21.52 $21.87 |
| Sep 18, 2026 | $20.34 | $20.89 | $20.34 | $20.84 | +$0.84 | +4.21% | 31,549 | $20.72 | $20.34 $20.89 |
| Sep 17, 2026 | $19.86 | $20.10 | $19.86 | $20.00 | $-0.12 | -0.60% | 30,648 | $20.06 | $19.86 $20.10 |
| Sep 16, 2026 | $19.92 | $20.20 | $19.92 | $20.12 | $-0.03 | -0.15% | 51,802 | $20.09 | $19.92 $20.20 |
| Sep 15, 2026 | $20.23 | $20.42 | $19.90 | $20.15 | $-0.65 | -3.12% | 26,921 | $20.20 | $19.90 $20.42 |
| Sep 14, 2026 | $20.49 | $20.86 | $20.49 | $20.80 | +$0.43 | +2.11% | 28,172 | $20.70 | $20.49 $20.86 |
| Sep 11, 2026 | $20.40 | $20.94 | $20.36 | $20.37 | +$0.02 | +0.10% | 29,834 | $20.63 | $20.36 $20.94 |
| Sep 10, 2026 | $19.97 | $20.65 | $19.97 | $20.35 | $-0.65 | -3.10% | 553,936 | $20.48 | $19.97 $20.65 |
| Sep 9, 2026 | $21.47 | $21.47 | $20.90 | $21.00 | $-0.04 | -0.19% | 42,495 | $21.05 | $20.90 $21.47 |
| Sep 8, 2026 | $20.97 | $21.10 | $20.81 | $21.04 | $-0.32 | -1.50% | 47,074 | $20.96 | $20.81 $21.10 |
| Sep 4, 2026 | $21.11 | $21.36 | $21.07 | $21.36 | $-0.05 | -0.21% | 27,266 | $21.22 | $21.07 $21.36 |
| Sep 3, 2026 | $21.05 | $21.41 | $21.02 | $21.41 | +$0.36 | +1.69% | 53,777 | $21.28 | $21.02 $21.41 |
| Sep 2, 2026 | $20.98 | $21.05 | $20.86 | $21.05 | +$0.10 | +0.49% | 37,806 | $20.99 | $20.86 $21.05 |
| Sep 1, 2026 | $21.03 | $21.16 | $20.76 | $20.95 | $-0.25 | -1.19% | 55,958 | $21.04 | $20.76 $21.16 |
| Aug 31, 2026 | $21.03 | $21.30 | $21.03 | $21.20 | +$0.30 | +1.44% | 30,332 | $21.16 | $21.03 $21.30 |
| Aug 28, 2026 | $21.23 | $21.43 | $20.89 | $20.90 | $-0.50 | -2.34% | 28,704 | $21.10 | $20.89 $21.43 |
| Aug 27, 2026 | $21.29 | $21.62 | $21.29 | $21.40 | $-0.03 | -0.14% | 22,706 | $21.52 | $21.29 $21.62 |