YieldMax Short COIN Option Income Strategy ETF (FIAT)
NYSEARCA: FIAT · Real-Time Price · USD
6.92
+0.21 (3.13%)
At close: May 9, 2025, 4:00 PM
6.92
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
FIAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 6.84 | 6.98 | 6.51 | 6.92 | 6.92 | 3.13% | 959,919 |
| May 8, 2025 | 6.75 | 6.77 | 6.59 | 6.71 | 6.71 | -3.03% | 611,682 |
| May 7, 2025 | 6.83 | 6.97 | 6.83 | 6.92 | 6.92 | - | 385,039 |
| May 6, 2025 | 6.93 | 6.98 | 6.88 | 6.92 | 6.92 | 1.17% | 627,363 |
| May 5, 2025 | 6.77 | 6.88 | 6.77 | 6.84 | 6.84 | 2.09% | 631,135 |
| May 2, 2025 | 6.69 | 6.80 | 6.64 | 6.70 | 6.70 | -0.89% | 679,561 |
| May 1, 2025 | 6.60 | 6.82 | 6.60 | 6.76 | 6.76 | -8.28% | 938,554 |
| Apr 30, 2025 | 7.45 | 7.53 | 7.36 | 7.37 | 6.81 | 1.38% | 1,414,654 |
| Apr 29, 2025 | 7.34 | 7.34 | 7.23 | 7.27 | 6.71 | -0.41% | 1,208,623 |
| Apr 28, 2025 | 7.25 | 7.49 | 7.22 | 7.30 | 6.74 | 1.11% | 1,203,661 |
| Apr 25, 2025 | 7.36 | 7.36 | 7.16 | 7.22 | 6.67 | -1.63% | 805,761 |
| Apr 24, 2025 | 7.79 | 7.79 | 7.34 | 7.34 | 6.78 | -4.68% | 598,418 |
| Apr 23, 2025 | 7.55 | 7.77 | 7.46 | 7.70 | 7.11 | -2.41% | 520,154 |
| Apr 22, 2025 | 8.40 | 8.40 | 7.72 | 7.89 | 7.29 | -7.18% | 766,105 |
| Apr 21, 2025 | 8.53 | 8.62 | 8.37 | 8.50 | 7.85 | 0.35% | 289,988 |
| Apr 17, 2025 | 8.56 | 8.59 | 8.38 | 8.47 | 7.82 | -1.05% | 144,262 |
| Apr 16, 2025 | 8.58 | 8.66 | 8.46 | 8.56 | 7.90 | 2.15% | 306,982 |
| Apr 15, 2025 | 8.28 | 8.54 | 8.23 | 8.38 | 7.74 | - | 295,608 |
| Apr 14, 2025 | 8.28 | 8.53 | 8.13 | 8.38 | 7.74 | -0.59% | 375,615 |
| Apr 11, 2025 | 8.55 | 8.68 | 8.28 | 8.43 | 7.78 | -1.29% | 227,451 |
| Apr 10, 2025 | 8.65 | 9.03 | 8.35 | 8.54 | 7.89 | 4.15% | 814,467 |
| Apr 9, 2025 | 9.43 | 9.48 | 7.81 | 8.20 | 7.57 | -12.58% | 770,159 |
| Apr 8, 2025 | 8.76 | 9.56 | 8.67 | 9.38 | 8.66 | 3.08% | 634,287 |
| Apr 7, 2025 | 9.50 | 9.72 | 8.64 | 9.10 | 8.40 | 1.56% | 832,553 |
| Apr 4, 2025 | 8.82 | 9.30 | 8.82 | 8.96 | 8.27 | 3.58% | 845,688 |
| Apr 3, 2025 | 8.67 | 8.86 | 8.64 | 8.65 | 7.99 | -5.36% | 622,923 |
| Apr 2, 2025 | 9.64 | 9.64 | 9.07 | 9.14 | 7.62 | -2.77% | 1,364,906 |
| Apr 1, 2025 | 9.45 | 9.66 | 9.38 | 9.40 | 7.84 | -1.26% | 286,060 |
| Mar 31, 2025 | 9.64 | 9.77 | 9.46 | 9.52 | 7.94 | 1.28% | 741,840 |
| Mar 28, 2025 | 9.10 | 9.45 | 9.05 | 9.40 | 7.84 | 5.15% | 454,669 |
| Mar 27, 2025 | 8.67 | 8.97 | 8.64 | 8.94 | 7.46 | 3.23% | 211,717 |
| Mar 26, 2025 | 8.26 | 8.73 | 8.15 | 8.66 | 7.22 | 5.35% | 201,845 |
| Mar 25, 2025 | 8.28 | 8.45 | 8.09 | 8.22 | 6.86 | -0.72% | 215,412 |
| Mar 24, 2025 | 8.58 | 8.78 | 8.25 | 8.28 | 6.91 | -6.02% | 487,328 |
| Mar 21, 2025 | 8.97 | 8.99 | 8.76 | 8.81 | 7.35 | 0.46% | 108,668 |
| Mar 20, 2025 | 8.95 | 8.95 | 8.57 | 8.77 | 7.32 | 0.23% | 221,653 |
| Mar 19, 2025 | 8.95 | 9.04 | 8.59 | 8.75 | 7.30 | -3.95% | 172,049 |
| Mar 18, 2025 | 8.96 | 9.17 | 8.90 | 9.11 | 7.60 | 3.64% | 204,641 |
| Mar 17, 2025 | 9.03 | 9.08 | 8.58 | 8.79 | 7.33 | -1.90% | 260,916 |
| Mar 14, 2025 | 8.94 | 9.11 | 8.81 | 8.96 | 7.47 | -0.99% | 375,570 |
| Mar 13, 2025 | 8.65 | 9.11 | 8.65 | 9.05 | 7.55 | 5.97% | 410,911 |
| Mar 12, 2025 | 8.32 | 8.85 | 8.21 | 8.54 | 7.12 | -0.58% | 378,519 |
| Mar 11, 2025 | 8.73 | 8.83 | 8.46 | 8.59 | 7.17 | -3.16% | 498,278 |
| Mar 10, 2025 | 8.27 | 8.98 | 8.27 | 8.87 | 7.40 | 12.42% | 847,098 |
| Mar 7, 2025 | 8.01 | 8.32 | 7.82 | 7.89 | 6.58 | -1.62% | 509,783 |
| Mar 6, 2025 | 7.95 | 8.09 | 7.60 | 8.02 | 6.69 | -5.42% | 541,518 |
| Mar 5, 2025 | 8.73 | 8.90 | 8.41 | 8.48 | 6.52 | -2.97% | 992,504 |
| Mar 4, 2025 | 9.05 | 9.27 | 8.54 | 8.74 | 6.72 | -1.35% | 549,773 |
| Mar 3, 2025 | 8.06 | 8.98 | 8.00 | 8.86 | 6.81 | 2.67% | 633,035 |
| Feb 28, 2025 | 9.01 | 9.10 | 8.59 | 8.63 | 6.63 | -2.49% | 566,247 |