YieldMax Short COIN Option Income Strategy ETF (FIAT)
NYSEARCA: FIAT · Real-Time Price · USD
5.24
+0.03 (0.58%)
At close: May 30, 2025, 4:00 PM
5.26
+0.02 (0.38%)
After-hours: May 30, 2025, 7:44 PM EDT
FIAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 5.23 | 5.28 | 5.20 | 5.24 | 5.24 | 0.58% | 836,880 |
| May 29, 2025 | 5.10 | 5.24 | 5.10 | 5.21 | 5.21 | -4.05% | 954,346 |
| May 28, 2025 | 5.31 | 5.43 | 5.30 | 5.43 | 5.17 | 2.65% | 1,146,900 |
| May 27, 2025 | 5.30 | 5.30 | 5.24 | 5.29 | 5.03 | - | 1,145,950 |
| May 23, 2025 | 5.35 | 5.35 | 5.24 | 5.29 | 5.03 | 2.52% | 620,506 |
| May 22, 2025 | 5.28 | 5.30 | 5.10 | 5.16 | 4.91 | -3.37% | 844,015 |
| May 21, 2025 | 5.34 | 5.36 | 5.21 | 5.34 | 5.08 | 0.75% | 700,142 |
| May 20, 2025 | 5.27 | 5.36 | 5.25 | 5.30 | 5.04 | 0.38% | 565,088 |
| May 19, 2025 | 5.33 | 5.33 | 5.23 | 5.28 | 5.02 | 0.96% | 792,622 |
| May 16, 2025 | 5.53 | 5.53 | 5.15 | 5.23 | 4.98 | -5.94% | 1,214,573 |
| May 15, 2025 | 5.40 | 5.61 | 5.36 | 5.56 | 5.29 | 4.71% | 622,216 |
| May 14, 2025 | 5.41 | 5.41 | 5.27 | 5.31 | 5.05 | -2.93% | 724,628 |
| May 13, 2025 | 6.07 | 6.08 | 5.42 | 5.47 | 5.20 | -19.32% | 1,942,051 |
| May 12, 2025 | 6.72 | 6.79 | 6.58 | 6.78 | 6.45 | -2.02% | 820,754 |
| May 9, 2025 | 6.84 | 6.98 | 6.51 | 6.92 | 6.58 | 3.13% | 959,919 |
| May 8, 2025 | 6.75 | 6.77 | 6.59 | 6.71 | 6.38 | -3.03% | 611,682 |
| May 7, 2025 | 6.83 | 6.97 | 6.83 | 6.92 | 6.58 | - | 385,039 |
| May 6, 2025 | 6.93 | 6.98 | 6.88 | 6.92 | 6.58 | 1.17% | 627,363 |
| May 5, 2025 | 6.77 | 6.88 | 6.77 | 6.84 | 6.51 | 2.09% | 631,135 |
| May 2, 2025 | 6.69 | 6.80 | 6.64 | 6.70 | 6.37 | -0.89% | 679,561 |
| May 1, 2025 | 6.60 | 6.82 | 6.60 | 6.76 | 6.43 | -8.28% | 938,554 |
| Apr 30, 2025 | 7.45 | 7.53 | 7.36 | 7.37 | 6.47 | 1.38% | 1,414,654 |
| Apr 29, 2025 | 7.34 | 7.34 | 7.23 | 7.27 | 6.39 | -0.41% | 1,208,623 |
| Apr 28, 2025 | 7.25 | 7.49 | 7.22 | 7.30 | 6.41 | 1.11% | 1,203,661 |
| Apr 25, 2025 | 7.36 | 7.36 | 7.16 | 7.22 | 6.34 | -1.63% | 805,761 |
| Apr 24, 2025 | 7.79 | 7.79 | 7.34 | 7.34 | 6.45 | -4.68% | 598,418 |
| Apr 23, 2025 | 7.55 | 7.77 | 7.46 | 7.70 | 6.76 | -2.41% | 520,154 |
| Apr 22, 2025 | 8.40 | 8.40 | 7.72 | 7.89 | 6.93 | -7.18% | 766,105 |
| Apr 21, 2025 | 8.53 | 8.62 | 8.37 | 8.50 | 7.47 | 0.35% | 289,988 |
| Apr 17, 2025 | 8.56 | 8.59 | 8.38 | 8.47 | 7.44 | -1.05% | 144,262 |
| Apr 16, 2025 | 8.58 | 8.66 | 8.46 | 8.56 | 7.52 | 2.15% | 306,982 |
| Apr 15, 2025 | 8.28 | 8.54 | 8.23 | 8.38 | 7.36 | - | 295,608 |
| Apr 14, 2025 | 8.28 | 8.53 | 8.13 | 8.38 | 7.36 | -0.59% | 375,615 |
| Apr 11, 2025 | 8.55 | 8.68 | 8.28 | 8.43 | 7.40 | -1.29% | 227,451 |
| Apr 10, 2025 | 8.65 | 9.03 | 8.35 | 8.54 | 7.50 | 4.15% | 814,467 |
| Apr 9, 2025 | 9.43 | 9.48 | 7.81 | 8.20 | 7.20 | -12.58% | 770,159 |
| Apr 8, 2025 | 8.76 | 9.56 | 8.67 | 9.38 | 8.24 | 3.08% | 634,287 |
| Apr 7, 2025 | 9.50 | 9.72 | 8.64 | 9.10 | 7.99 | 1.56% | 832,553 |
| Apr 4, 2025 | 8.82 | 9.30 | 8.82 | 8.96 | 7.87 | 3.58% | 845,688 |
| Apr 3, 2025 | 8.67 | 8.86 | 8.64 | 8.65 | 7.60 | -5.36% | 622,923 |
| Apr 2, 2025 | 9.64 | 9.64 | 9.07 | 9.14 | 7.25 | -2.77% | 1,364,906 |
| Apr 1, 2025 | 9.45 | 9.66 | 9.38 | 9.40 | 7.46 | -1.26% | 286,060 |
| Mar 31, 2025 | 9.64 | 9.77 | 9.46 | 9.52 | 7.56 | 1.28% | 741,840 |
| Mar 28, 2025 | 9.10 | 9.45 | 9.05 | 9.40 | 7.46 | 5.15% | 454,669 |
| Mar 27, 2025 | 8.67 | 8.97 | 8.64 | 8.94 | 7.09 | 3.23% | 211,717 |
| Mar 26, 2025 | 8.26 | 8.73 | 8.15 | 8.66 | 6.87 | 5.35% | 201,845 |
| Mar 25, 2025 | 8.28 | 8.45 | 8.09 | 8.22 | 6.52 | -0.72% | 215,412 |
| Mar 24, 2025 | 8.58 | 8.78 | 8.25 | 8.28 | 6.57 | -6.02% | 487,328 |
| Mar 21, 2025 | 8.97 | 8.99 | 8.76 | 8.81 | 6.99 | 0.46% | 108,668 |
| Mar 20, 2025 | 8.95 | 8.95 | 8.57 | 8.77 | 6.96 | 0.23% | 221,653 |