YieldMax Bitcoin Option Income Strategy ETF

YBIT
🏛️ usa →
9.58
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 9.58 9.65 9.53 9.58 0.1M
2025-09-25 9.76 9.76 9.52 9.59 0.2M
2025-09-24 9.77 9.92 9.77 9.87 0.8M
2025-09-23 9.79 9.88 9.73 9.74 0.2M
2025-09-22 9.90 9.90 9.75 9.75 0.3M
2025-09-19 10.12 10.12 9.98 9.99 0.3M
2025-09-18 10.14 10.16 10.10 10.13 0.1M
2025-09-17 10.01 10.03 9.92 10.02 0.2M
2025-09-16 9.98 10.06 9.93 10.05 0.2M
2025-09-15 9.92 9.99 9.90 9.96 0.2M
2025-09-12 9.96 10.06 9.95 10.05 0.3M
2025-09-11 9.90 9.93 9.87 9.92 0.2M
2025-09-10 9.85 9.89 9.84 9.86 0.2M
2025-09-09 9.77 9.81 9.66 9.71 0.2M
2025-09-08 9.71 9.82 9.71 9.75 0.3M
2025-09-05 9.73 9.77 9.59 9.71 0.4M
2025-09-04 9.66 9.66 9.51 9.54 0.3M
2025-09-03 9.96 10.07 9.92 9.99 0.3M
2025-09-02 9.85 9.95 9.75 9.90 0.4M
2025-08-29 9.83 9.85 9.65 9.67 0.3M
2025-08-28 10.00 10.08 9.96 9.97 0.2M
2025-08-27 9.94 10.02 9.86 9.98 0.2M
2025-08-26 9.81 9.90 9.74 9.90 0.5M
2025-08-25 9.99 10.02 9.84 9.85 0.5M
2025-08-22 9.95 10.30 9.91 10.26 0.2M
2025-08-21 9.99 10.09 9.91 9.92 0.2M
2025-08-20 10.00 10.12 9.93 10.10 0.3M
2025-08-19 10.30 10.30 9.95 10.00 0.3M
2025-08-18 10.26 10.33 10.16 10.28 0.4M
2025-08-15 10.58 10.58 10.32 10.33 0.3M
2025-08-14 10.50 10.54 10.35 10.42 0.3M
2025-08-13 10.65 10.73 10.65 10.71 0.2M
2025-08-12 10.58 10.64 10.57 10.63 0.3M
2025-08-11 10.52 10.64 10.52 10.56 0.5M
2025-08-08 10.47 10.50 10.40 10.43 0.4M
2025-08-07 10.43 10.51 10.36 10.51 0.3M
2025-08-06 10.80 10.97 10.72 10.89 0.7M
2025-08-05 10.81 10.82 10.63 10.73 0.3M
2025-08-04 10.75 10.91 10.75 10.83 0.4M
2025-08-01 10.90 10.90 10.65 10.67 0.3M
2025-07-31 11.03 11.14 10.95 10.96 0.2M
2025-07-30 11.01 11.09 10.85 10.95 0.2M
2025-07-29 11.08 11.09 10.93 10.99 0.2M
2025-07-28 11.00 11.09 10.97 11.02 0.4M
2025-07-25 10.85 10.90 10.72 10.86 0.4M
2025-07-24 11.01 11.12 10.97 11.08 0.3M
2025-07-23 11.00 11.03 10.92 11.01 0.2M
2025-07-22 10.96 11.14 10.92 11.05 0.6M
2025-07-21 10.95 11.04 10.82 10.82 0.5M
2025-07-18 11.00 11.01 10.86 10.86 0.2M
2025-07-17 10.91 11.04 10.88 10.97 0.2M
2025-07-16 10.90 11.00 10.90 10.96 0.2M
2025-07-15 10.90 10.90 10.71 10.76 0.3M
2025-07-14 11.00 11.04 10.89 10.92 0.5M
2025-07-11 10.76 10.85 10.76 10.83 0.8M
2025-07-10 10.48 10.64 10.42 10.58 0.8M
2025-07-09 10.74 10.92 10.68 10.90 0.5M
2025-07-08 10.72 10.73 10.63 10.69 0.4M
2025-07-07 10.70 10.70 10.57 10.63 0.5M
2025-07-03 10.66 10.76 10.66 10.70 0.3M
2025-07-02 10.50 10.70 10.50 10.69 0.2M
2025-07-01 10.55 10.55 10.39 10.40 0.2M
2025-06-30 10.55 10.60 10.50 10.58 0.3M
2025-06-27 10.48 10.54 10.45 10.49 0.3M
2025-06-26 10.49 10.53 10.45 10.50 0.5M
2025-06-25 10.52 10.52 10.45 10.51 0.5M
2025-06-24 10.29 10.40 10.29 10.33 0.6M
2025-06-23 9.98 10.18 9.83 10.14 0.7M
2025-06-20 10.30 10.37 10.07 10.14 0.5M
2025-06-18 10.24 10.30 10.15 10.16 0.3M
2025-06-17 10.30 10.33 10.11 10.23 0.4M
2025-06-16 10.34 10.55 10.33 10.50 0.6M
2025-06-13 10.26 10.32 10.16 10.19 0.5M
2025-06-12 10.45 10.52 10.37 10.39 0.5M
2025-06-11 10.96 10.98 10.85 10.88 1.2M
2025-06-10 10.97 10.97 10.86 10.92 0.9M
2025-06-09 10.81 10.87 10.76 10.87 0.7M
2025-06-06 10.45 10.66 10.45 10.54 0.3M
2025-06-05 10.70 10.71 10.30 10.39 0.3M
2025-06-04 10.61 10.67 10.51 10.62 0.3M
2025-06-03 10.68 10.77 10.60 10.72 0.3M
2025-06-02 10.53 10.56 10.45 10.53 0.2M
2025-05-30 10.60 10.62 10.44 10.56 0.2M
2025-05-29 10.84 10.84 10.57 10.60 0.2M
2025-05-28 10.95 10.95 10.69 10.74 0.3M
2025-05-27 11.00 11.05 10.88 11.02 0.3M
2025-05-23 10.85 10.94 10.78 10.87 0.3M
2025-05-22 10.92 11.06 10.92 11.04 0.3M
2025-05-21 10.79 10.90 10.64 10.87 0.7M
2025-05-20 10.68 10.90 10.59 10.90 0.4M
2025-05-19 10.50 10.71 10.43 10.71 0.6M
2025-05-16 10.48 10.59 10.47 10.58 0.8M
2025-05-15 10.44 10.57 10.30 10.48 0.3M
2025-05-14 11.46 11.46 11.28 11.32 0.9M
2025-05-13 11.41 11.48 11.32 11.44 0.3M
2025-05-12 11.42 11.42 11.13 11.24 0.6M
2025-05-09 11.40 11.40 11.24 11.30 0.6M
2025-05-08 11.15 11.24 11.10 11.22 0.2M
2025-05-07 10.93 10.98 10.84 10.95 0.1M
2025-05-06 10.60 10.77 10.57 10.72 0.1M
2025-05-05 10.70 10.74 10.58 10.67 0.1M
2025-05-02 10.96 10.98 10.86 10.96 0.1M
2025-05-01 10.72 10.90 10.72 10.84 0.1M
2025-04-30 10.62 10.62 10.45 10.59 0.1M
2025-04-29 10.67 10.70 10.60 10.69 0.1M
2025-04-28 10.62 10.65 10.47 10.62 0.1M
2025-04-25 10.58 10.66 10.55 10.62 0.1M
2025-04-24 10.40 10.53 10.40 10.53 0.1M
2025-04-23 10.43 10.52 10.32 10.40 0.3M
2025-04-22 10.11 10.30 10.11 10.29 0.8M
2025-04-21 9.89 10.07 9.89 9.98 0.9M
2025-04-17 9.79 9.86 9.67 9.83 0.3M
2025-04-16 10.11 10.23 10.03 10.13 0.3M
2025-04-15 10.23 10.25 10.08 10.10 0.3M
2025-04-14 10.18 10.23 10.02 10.23 0.2M
2025-04-11 9.86 10.00 9.75 9.98 0.4M
2025-04-10 9.70 9.75 9.38 9.50 0.1M
2025-04-09 9.09 9.84 9.09 9.82 0.1M
2025-04-08 9.64 9.64 9.11 9.37 0.1M
2025-04-07 9.10 9.69 9.04 9.26 0.3M
2025-04-04 9.75 9.97 9.66 9.80 0.3M
2025-04-03 9.61 9.79 9.60 9.66 0.2M
2025-04-02 9.98 10.25 9.96 10.09 0.1M
2025-04-01 9.85 10.07 9.75 10.04 0.3M
2025-03-31 9.66 9.88 9.65 9.81 0.2M
2025-03-28 10.05 10.05 9.84 9.85 0.2M
2025-03-27 10.05 10.23 10.05 10.17 0.1M
2025-03-26 10.17 10.23 10.06 10.13 0.1M
2025-03-25 10.21 10.24 10.14 10.24 0.1M
2025-03-24 9.99 10.23 9.99 10.18 0.3M
2025-03-21 9.71 9.87 9.71 9.82 0.2M
2025-03-20 9.95 10.05 9.77 9.84 0.2M
2025-03-19 10.27 10.42 10.23 10.37 0.2M
2025-03-18 10.30 10.30 9.96 10.24 0.3M
2025-03-17 10.23 10.30 10.09 10.27 0.3M
2025-03-14 10.07 10.27 10.05 10.24 0.2M
2025-03-13 10.07 10.09 9.73 9.79 0.1M
2025-03-12 10.19 10.19 9.83 10.08 0.1M
2025-03-11 9.64 10.15 9.64 10.08 0.2M
2025-03-10 10.11 10.11 9.42 9.63 0.3M
2025-03-07 10.69 10.90 10.45 10.45 0.1M
2025-03-06 10.89 10.89 10.56 10.69 0.2M
2025-03-05 10.73 10.82 10.53 10.82 0.5M
2025-03-04 9.94 10.64 9.89 10.29 0.2M
2025-03-03 10.80 10.83 10.14 10.14 0.3M
2025-02-28 9.95 10.34 9.88 10.24 0.2M
2025-02-27 10.41 10.48 10.00 10.00 0.2M
2025-02-26 10.43 10.73 10.01 10.40 0.4M
2025-02-25 10.77 10.82 10.43 10.66 0.4M
2025-02-24 11.50 11.60 11.36 11.44 1.5M
2025-02-21 11.76 11.92 11.43 11.44 0.8M
2025-02-20 11.74 11.84 11.62 11.81 0.4M
2025-02-19 12.17 12.17 12.03 12.15 0.7M
2025-02-18 12.21 12.21 11.78 11.98 1.2M
2025-02-14 12.15 12.28 12.07 12.14 0.4M
2025-02-13 12.10 12.10 11.93 12.10 0.2M
2025-02-12 11.94 12.18 11.83 12.10 0.2M
2025-02-11 12.15 12.16 11.86 11.98 0.2M
2025-02-10 12.28 12.28 12.09 12.24 0.3M
2025-02-07 12.14 12.37 11.90 11.90 0.2M
2025-02-06 12.15 12.23 11.93 12.02 0.1M
2025-02-05 12.27 12.30 11.99 12.12 0.2M
2025-02-04 12.31 12.49 12.12 12.44 0.3M
2025-02-03 11.86 12.60 11.72 12.54 0.4M
2025-01-31 12.85 12.97 12.50 12.50 0.2M
2025-01-30 12.80 12.95 12.79 12.81 0.2M
2025-01-29 12.50 12.75 12.45 12.75 0.3M
2025-01-28 12.58 12.67 12.44 12.57 0.2M
2025-01-27 12.36 12.50 12.10 12.37 0.5M
2025-01-24 12.70 13.00 12.70 12.74 0.5M
2025-01-23 12.50 12.92 12.42 12.58 0.5M
2025-01-22 13.58 13.58 13.34 13.57 1.1M
2025-01-21 13.50 13.73 13.30 13.58 0.8M
2025-01-17 13.15 13.53 13.15 13.44 0.4M
2025-01-16 12.90 13.00 12.69 13.00 0.1M
2025-01-15 12.80 12.96 12.80 12.95 0.2M
2025-01-14 12.68 12.68 12.50 12.63 0.1M
2025-01-13 11.92 12.67 11.79 12.67 0.2M
2025-01-10 12.40 12.57 12.14 12.40 0.2M
2025-01-08 12.60 12.60 12.14 12.38 0.2M
2025-01-07 13.20 13.20 12.57 12.76 0.2M
2025-01-06 13.00 13.24 12.97 13.15 0.2M
2025-01-03 12.74 12.95 12.72 12.92 0.2M
2025-01-02 12.52 12.83 12.52 12.79 0.3M