Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tidal Trust II YieldMax Bitcoin Option Income Strategy ETF (NY:YBIT)

10.95 +0.23 (+2.15%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 06, 2025 10.60 10.77 10.57 10.72 59,750 +0.05(+0.47%)
May 05, 2025 10.70 10.74 10.58 10.67 94,338 -0.29(-2.65%)
May 02, 2025 10.96 10.98 10.86 10.96 129,689 +0.12(+1.11%)
May 01, 2025 10.72 10.90 10.72 10.84 120,029 +0.25(+2.36%)
Apr 30, 2025 10.62 10.62 10.45 10.59 62,003 -0.10(-0.94%)
Apr 29, 2025 10.67 10.70 10.60 10.69 75,538 +0.07(+0.66%)
Apr 28, 2025 10.62 10.65 10.47 10.62 105,746 +0.00(+0.00%)
Apr 25, 2025 10.58 10.66 10.55 10.62 109,562 +0.09(+0.85%)
Apr 24, 2025 10.40 10.53 10.40 10.53 93,194 +0.13(+1.25%)
Apr 23, 2025 10.43 10.52 10.32 10.40 340,778 +0.11(+1.07%)
Apr 22, 2025 10.11 10.30 10.11 10.29 758,492 +0.31(+3.11%)
Apr 21, 2025 9.890 10.07 9.890 9.980 887,300 +0.15(+1.53%)
Apr 17, 2025 9.790 9.860 9.671 9.830 274,332 +0.11(+1.14%)
Apr 16, 2025 9.700 9.815 9.624 9.719 288,749 +0.03(+0.30%)
Apr 15, 2025 9.815 9.834 9.671 9.690 274,163 -0.12(-1.27%)
Apr 14, 2025 9.767 9.815 9.613 9.815 179,052 +0.24(+2.50%)
Apr 11, 2025 9.460 9.594 9.354 9.575 371,660 +0.46(+5.05%)
Apr 10, 2025 9.306 9.357 8.999 9.115 122,981 -0.31(-3.26%)
Apr 09, 2025 8.721 9.445 8.721 9.422 148,469 +0.43(+4.80%)
Apr 08, 2025 9.249 9.249 8.740 8.990 94,602 +0.11(+1.19%)
Apr 07, 2025 8.731 9.239 8.673 8.884 298,354 -0.52(-5.51%)
Apr 04, 2025 9.354 9.565 9.268 9.402 276,754 +0.13(+1.45%)
Apr 03, 2025 9.220 9.393 9.211 9.268 183,593 -0.41(-4.26%)
Apr 02, 2025 9.575 9.834 9.556 9.681 94,580 +0.05(+0.50%)
Apr 01, 2025 9.450 9.661 9.354 9.633 269,678 +0.22(+2.34%)
Mar 31, 2025 9.268 9.479 9.257 9.412 157,752 -0.04(-0.41%)
Mar 28, 2025 9.642 9.642 9.441 9.450 181,986 -0.31(-3.15%)
Mar 27, 2025 9.642 9.810 9.642 9.757 118,688 +0.04(+0.39%)
Mar 26, 2025 9.757 9.815 9.652 9.719 90,931 -0.11(-1.07%)
Mar 25, 2025 9.796 9.825 9.729 9.825 114,530 +0.06(+0.59%)
Mar 24, 2025 9.585 9.814 9.585 9.767 331,537 +0.35(+3.67%)
Mar 21, 2025 9.316 9.470 9.316 9.422 197,151 -0.02(-0.20%)
Mar 20, 2025 9.546 9.642 9.376 9.441 259,776 -0.09(-0.95%)
Mar 19, 2025 9.439 9.577 9.402 9.531 238,380 +0.12(+1.27%)
Mar 18, 2025 9.467 9.467 9.154 9.411 335,069 -0.03(-0.29%)
Mar 17, 2025 9.402 9.467 9.274 9.439 286,483 +0.03(+0.29%)
Mar 14, 2025 9.255 9.439 9.237 9.411 252,996 +0.41(+4.60%)
Mar 13, 2025 9.255 9.274 8.943 8.998 94,370 -0.27(-2.88%)
Mar 12, 2025 9.366 9.366 9.035 9.264 95,001 +0.00(+0.00%)
Mar 11, 2025 8.860 9.328 8.860 9.264 186,799 +0.41(+4.67%)
Mar 10, 2025 9.292 9.292 8.658 8.851 312,721 -0.75(-7.85%)
Mar 07, 2025 9.825 10.02 9.604 9.604 148,710 -0.22(-2.25%)
Mar 06, 2025 10.01 10.01 9.706 9.825 169,871 -0.12(-1.20%)
Mar 05, 2025 9.862 9.945 9.678 9.945 496,115 +0.49(+5.15%)
Mar 04, 2025 9.136 9.779 9.090 9.457 270,374 +0.14(+1.48%)
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 following
Privacy Policy and Terms Of Service.