YieldMax Bitcoin Option Income Strategy ETF (YBIT)

YBIT
🏛️ Vereinigte Staaten →
9.58
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 12.50 12.59 12.25 12.37 0.2M
2024-12-30 12.12 12.45 12.00 12.44 0.4M
2024-12-27 12.56 12.58 12.22 12.34 0.4M
2024-12-26 13.26 13.28 13.10 13.21 0.5M
2024-12-24 13.23 13.45 13.23 13.44 0.3M
2024-12-23 13.19 13.25 12.82 12.96 0.8M
2024-12-20 13.09 13.50 13.08 13.30 0.5M
2024-12-19 14.01 14.10 13.20 13.30 0.4M
2024-12-18 14.51 14.51 13.71 13.88 0.3M
2024-12-17 14.67 14.70 14.42 14.56 0.3M
2024-12-16 14.45 14.54 14.34 14.51 0.5M
2024-12-13 14.09 14.20 14.01 14.19 0.4M
2024-12-12 14.17 14.17 13.91 13.98 0.3M
2024-12-11 13.79 14.07 13.72 14.03 0.2M
2024-12-10 13.80 13.83 13.29 13.50 0.3M
2024-12-09 13.92 14.12 13.50 13.50 0.3M
2024-12-06 13.90 14.30 13.82 14.15 0.2M
2024-12-05 14.52 14.52 13.75 13.91 0.9M
2024-12-04 13.86 14.24 13.76 14.16 0.3M
2024-12-03 13.60 13.90 13.60 13.89 0.4M
2024-12-02 13.87 14.00 13.66 13.80 0.6M
2024-11-29 13.75 13.96 13.75 13.85 0.4M
2024-11-27 14.95 15.20 14.86 15.12 1.1M
2024-11-26 15.00 15.37 14.65 14.65 0.4M
2024-11-25 15.83 15.85 15.30 15.42 0.4M
2024-11-22 15.76 15.96 15.55 15.85 0.3M
2024-11-21 15.82 15.84 15.60 15.66 0.2M
2024-11-20 15.60 15.64 15.46 15.50 0.3M
2024-11-19 15.12 15.44 15.09 15.36 0.3M
2024-11-18 15.00 15.20 14.62 14.69 0.5M
2024-11-15 14.58 15.04 14.58 14.95 0.3M
2024-11-14 14.64 14.68 14.30 14.37 0.1M
2024-11-13 14.15 14.64 14.15 14.30 0.2M
2024-11-12 13.79 14.38 13.75 14.33 1.4M
2024-11-11 13.86 14.10 13.71 14.08 0.4M
2024-11-08 13.15 13.42 13.15 13.30 0.1M
2024-11-07 13.04 13.30 12.98 13.25 0.2M
2024-11-06 12.65 13.19 12.65 13.04 0.3M
2024-11-05 11.95 12.24 11.95 12.05 0.2M
2024-11-04 12.01 12.13 11.80 11.80 0.3M
2024-11-01 12.38 12.47 12.10 12.45 0.3M
2024-10-31 12.98 13.05 12.24 12.25 0.3M
2024-10-30 14.00 14.00 13.66 13.69 0.6M
2024-10-29 13.85 14.08 13.85 13.99 0.3M
2024-10-28 13.68 13.82 13.56 13.82 0.2M
2024-10-25 13.39 13.55 13.15 13.19 0.2M
2024-10-24 13.20 13.40 13.18 13.39 0.2M
2024-10-23 13.21 13.21 12.86 13.14 0.1M
2024-10-22 13.14 13.32 13.10 13.28 0.1M
2024-10-21 13.14 13.27 13.08 13.19 0.3M
2024-10-18 12.94 13.35 12.90 13.30 0.2M
2024-10-17 12.85 12.93 12.70 12.87 0.2M
2024-10-16 12.93 12.99 12.62 12.70 0.1M
2024-10-15 12.65 12.80 12.40 12.65 0.1M
2024-10-14 12.49 12.64 12.18 12.57 0.1M
2024-10-11 12.01 12.13 11.79 12.05 0.1M
2024-10-10 12.10 12.10 11.60 11.75 0.1M
2024-10-09 11.95 12.14 11.94 11.94 1.0M
2024-10-08 12.07 12.07 11.87 11.92 0.1M
2024-10-07 12.15 12.17 11.97 12.14 0.3M
2024-10-04 12.26 12.26 11.89 12.00 0.3M
2024-10-03 12.12 12.12 11.87 12.01 0.3M
2024-10-02 13.10 13.24 12.76 12.89 0.2M
2024-10-01 13.65 13.65 13.05 13.17 0.1M
2024-09-30 13.92 13.92 13.45 13.78 0.2M
2024-09-27 14.11 14.11 13.96 13.96 0.1M
2024-09-26 13.97 14.04 13.82 13.96 0.1M
2024-09-25 13.70 13.85 13.67 13.71 0.0M
2024-09-24 13.69 13.83 13.59 13.82 0.0M
2024-09-23 13.76 13.83 13.65 13.67 0.1M
2024-09-20 13.70 13.70 13.42 13.57 0.0M
2024-09-19 13.83 13.83 13.72 13.73 0.0M
2024-09-18 13.45 13.65 13.36 13.47 0.0M
2024-09-17 13.19 13.60 13.05 13.40 0.1M
2024-09-16 13.01 13.26 13.01 13.11 0.0M
2024-09-13 13.36 13.37 13.07 13.32 0.1M
2024-09-12 13.31 13.31 12.96 13.03 0.1M
2024-09-11 12.73 13.06 12.53 12.84 0.0M
2024-09-10 13.03 13.10 12.70 13.10 0.1M
2024-09-09 12.23 12.83 12.23 12.65 0.1M
2024-09-06 12.51 12.77 11.90 11.90 0.1M
2024-09-05 13.47 13.47 13.20 13.20 0.1M
2024-09-04 13.46 13.71 13.29 13.56 0.1M
2024-09-03 13.93 13.93 13.50 13.51 0.1M
2024-08-30 13.90 14.04 13.73 13.80 0.1M
2024-08-29 14.17 14.26 13.90 13.91 0.1M
2024-08-28 14.60 14.61 13.85 13.85 0.1M
2024-08-27 14.95 14.95 14.60 14.87 0.1M
2024-08-26 14.87 15.08 14.80 14.95 0.1M
2024-08-23 14.89 14.98 14.78 14.93 0.1M
2024-08-22 14.70 14.85 14.53 14.57 0.1M
2024-08-21 14.46 14.81 14.31 14.63 0.0M
2024-08-20 14.66 14.67 14.28 14.44 0.1M
2024-08-19 14.26 14.42 14.15 14.42 0.2M
2024-08-16 14.25 14.44 14.01 14.44 0.1M
2024-08-15 14.44 14.48 13.79 13.93 0.1M
2024-08-14 14.77 14.77 14.16 14.16 0.1M
2024-08-13 13.89 14.66 13.89 14.47 0.1M
2024-08-12 14.26 14.34 13.82 14.08 0.2M
2024-08-09 14.03 14.31 14.03 14.31 0.1M
2024-08-08 13.48 14.14 13.39 13.97 0.2M
2024-08-07 13.46 13.58 12.85 13.23 0.2M
2024-08-06 13.70 14.15 13.60 14.08 0.2M
2024-08-05 12.30 13.86 12.20 13.57 0.3M
2024-08-02 15.55 16.00 15.30 15.37 0.1M
2024-08-01 16.24 16.29 15.30 15.54 0.1M
2024-07-31 16.62 16.62 16.21 16.28 0.2M
2024-07-30 16.91 16.91 16.37 16.45 0.1M
2024-07-29 17.20 17.30 16.74 16.85 0.2M
2024-07-26 16.88 16.97 16.74 16.97 0.1M
2024-07-25 16.40 16.54 16.01 16.26 0.1M
2024-07-24 16.54 16.93 16.43 16.46 0.1M
2024-07-23 16.74 16.85 16.50 16.64 0.1M
2024-07-22 16.78 16.96 16.62 16.96 0.2M
2024-07-19 16.00 16.64 16.00 16.51 0.2M
2024-07-18 16.10 16.52 15.90 16.04 0.1M
2024-07-17 16.20 16.39 15.97 16.20 0.2M
2024-07-16 16.40 16.40 16.15 16.35 0.2M
2024-07-15 16.62 16.69 15.85 16.20 0.4M
2024-07-12 15.51 15.93 15.51 15.91 0.2M
2024-07-11 15.90 15.95 15.41 15.62 0.2M
2024-07-10 15.50 15.61 15.35 15.55 0.2M
2024-07-09 15.35 15.45 15.26 15.45 0.2M
2024-07-08 15.34 15.40 15.03 15.26 0.2M
2024-07-05 15.76 15.90 15.02 15.30 0.3M
2024-07-03 17.62 17.62 17.20 17.58 0.2M
2024-07-02 17.49 17.74 17.49 17.62 0.1M
2024-07-01 17.79 17.82 17.38 17.45 0.1M
2024-06-28 17.83 17.98 16.90 17.01 0.1M
2024-06-27 17.87 17.99 17.66 17.82 0.1M
2024-06-26 17.70 17.90 17.50 17.54 0.1M
2024-06-25 17.21 17.75 17.20 17.59 0.1M
2024-06-24 17.65 17.67 16.66 16.81 0.1M
2024-06-21 17.66 17.88 17.58 17.80 0.2M
2024-06-20 17.99 17.99 17.62 17.80 0.2M
2024-06-18 18.00 18.00 17.62 17.76 0.9M
2024-06-17 18.07 18.30 17.90 18.24 0.1M
2024-06-14 18.58 18.58 17.85 18.02 0.1M
2024-06-13 18.52 18.81 18.14 18.50 0.1M
2024-06-12 18.97 19.10 18.46 18.56 0.1M
2024-06-11 18.52 18.54 18.09 18.42 0.2M
2024-06-10 19.00 19.27 18.72 19.09 0.1M
2024-06-07 19.37 19.59 18.68 18.92 0.2M
2024-06-06 19.25 19.42 19.15 19.19 0.1M
2024-06-05 20.75 20.98 20.45 20.72 0.3M
2024-06-04 23.62 23.62 21.05 21.30 0.2M
2024-06-03 21.05 21.92 20.75 21.42 0.1M
2024-05-31 20.63 20.83 20.20 20.57 0.1M
2024-05-30 20.75 20.89 20.40 20.64 0.0M
2024-05-29 20.85 20.85 20.25 20.25 0.1M
2024-05-28 21.06 21.06 20.30 20.83 0.1M
2024-05-24 20.26 20.51 20.15 20.51 0.0M
2024-05-23 21.42 21.42 20.15 20.25 0.1M
2024-05-22 20.33 20.56 20.20 20.56 0.0M
2024-05-21 20.50 20.62 20.25 20.33 0.0M
2024-05-20 19.62 20.39 19.62 20.14 0.0M
2024-05-17 20.00 20.30 19.50 19.52 0.0M
2024-05-16 19.88 19.94 19.67 19.76 0.0M
2024-05-15 19.74 20.00 19.48 19.48 0.0M
2024-05-14 19.84 19.84 19.20 19.22 0.0M
2024-05-13 19.75 19.75 19.38 19.38 0.0M
2024-05-10 20.00 20.11 18.90 19.35 0.0M
2024-05-09 19.98 19.98 19.20 19.58 0.1M
2024-05-08 19.25 19.77 19.25 19.77 0.0M
2024-05-07 19.56 19.89 19.36 19.89 0.0M
2024-05-06 19.12 19.76 19.12 19.57 0.0M
2024-05-03 19.62 19.62 19.01 19.28 0.1M
2024-05-02 18.92 18.92 17.96 18.86 0.0M
2024-05-01 17.90 18.49 17.59 18.30 0.1M
2024-04-30 19.38 19.78 18.55 18.55 0.1M
2024-04-29 19.75 19.87 19.50 19.80 0.0M
2024-04-26 19.93 20.17 19.80 19.93 0.0M
2024-04-25 19.75 20.07 19.53 19.92 0.1M
2024-04-24 20.52 20.52 19.75 19.77 0.1M
2024-04-23 20.15 22.00 20.15 20.45 0.1M