YieldMax Short COIN Option Income Strategy ETF (FIAT)
NYSEARCA: FIAT · Real-Time Price · USD
8.67
+0.12 (1.40%)
Dec 20, 2024, 4:00 PM EST - Market closed
FIAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 8.70 | 8.75 | 8.56 | 8.67 | 8.67 | 1.40% | 344,581 |
| Dec 19, 2024 | 8.30 | 8.61 | 8.27 | 8.55 | 8.55 | 1.42% | 340,877 |
| Dec 18, 2024 | 7.95 | 8.50 | 7.90 | 8.43 | 8.43 | 6.44% | 473,800 |
| Dec 17, 2024 | 7.79 | 8.07 | 7.65 | 7.92 | 7.92 | 1.67% | 233,932 |
| Dec 16, 2024 | 7.80 | 7.82 | 7.57 | 7.79 | 7.79 | -0.76% | 616,116 |
| Dec 13, 2024 | 7.77 | 8.00 | 7.76 | 7.85 | 7.85 | - | 461,400 |
| Dec 12, 2024 | 7.78 | 7.95 | 7.61 | 7.85 | 7.85 | -7.76% | 374,800 |
| Dec 11, 2024 | 8.60 | 8.60 | 8.34 | 8.51 | 7.83 | -2.85% | 920,629 |
| Dec 10, 2024 | 8.57 | 8.76 | 8.55 | 8.76 | 8.06 | 1.27% | 355,536 |
| Dec 9, 2024 | 8.24 | 8.65 | 8.24 | 8.65 | 7.96 | 3.47% | 400,800 |
| Dec 6, 2024 | 8.44 | 8.44 | 8.06 | 8.36 | 7.69 | -1.76% | 331,500 |
| Dec 5, 2024 | 8.16 | 8.57 | 7.95 | 8.51 | 7.83 | 1.79% | 625,544 |
| Dec 4, 2024 | 8.78 | 8.81 | 8.33 | 8.36 | 7.69 | -5.75% | 347,113 |
| Dec 3, 2024 | 9.07 | 9.07 | 8.73 | 8.87 | 8.16 | -1.33% | 173,518 |
| Dec 2, 2024 | 8.98 | 8.99 | 8.77 | 8.99 | 8.27 | -0.11% | 169,435 |
| Nov 29, 2024 | 8.76 | 9.01 | 8.65 | 9.00 | 8.28 | 2.74% | 97,800 |
| Nov 27, 2024 | 8.89 | 9.03 | 8.68 | 8.76 | 8.06 | -2.88% | 156,141 |
| Nov 26, 2024 | 8.93 | 9.09 | 8.75 | 9.02 | 8.30 | 3.20% | 207,820 |
| Nov 25, 2024 | 8.78 | 9.06 | 8.63 | 8.74 | 8.04 | -1.47% | 226,449 |
| Nov 22, 2024 | 8.95 | 8.95 | 8.74 | 8.87 | 8.16 | -1.22% | 210,329 |
| Nov 21, 2024 | 8.31 | 9.08 | 8.31 | 8.98 | 8.26 | 6.02% | 308,100 |
| Nov 20, 2024 | 8.28 | 8.77 | 8.07 | 8.47 | 7.79 | 0.83% | 451,001 |
| Nov 19, 2024 | 8.50 | 8.56 | 8.34 | 8.40 | 7.73 | 0.12% | 284,315 |
| Nov 18, 2024 | 8.83 | 9.15 | 8.31 | 8.39 | 7.72 | -4.33% | 595,231 |
| Nov 15, 2024 | 9.17 | 9.35 | 8.74 | 8.77 | 8.07 | -5.39% | 610,437 |
| Nov 14, 2024 | 9.08 | 9.39 | 9.08 | 9.27 | 8.53 | -6.83% | 557,600 |
| Nov 13, 2024 | 9.34 | 9.98 | 9.13 | 9.95 | 8.48 | 6.30% | 1,127,140 |
| Nov 12, 2024 | 9.59 | 9.60 | 9.23 | 9.36 | 7.98 | 0.86% | 1,473,121 |
| Nov 11, 2024 | 9.73 | 9.90 | 8.95 | 9.28 | 7.91 | -12.37% | 1,453,448 |
| Nov 8, 2024 | 11.40 | 11.40 | 10.45 | 10.59 | 9.03 | -7.43% | 824,500 |
| Nov 7, 2024 | 12.10 | 12.19 | 11.19 | 11.44 | 9.76 | -1.46% | 817,730 |
| Nov 6, 2024 | 14.23 | 14.23 | 11.43 | 11.61 | 9.90 | -28.55% | 1,528,234 |
| Nov 5, 2024 | 16.90 | 16.90 | 16.00 | 16.25 | 13.86 | -3.16% | 123,318 |
| Nov 4, 2024 | 17.20 | 17.51 | 16.78 | 16.78 | 14.31 | -1.58% | 138,696 |
| Nov 1, 2024 | 16.71 | 17.27 | 16.67 | 17.05 | 14.54 | 1.31% | 396,532 |
| Oct 31, 2024 | 15.97 | 16.83 | 15.92 | 16.83 | 14.35 | 8.86% | 424,442 |
| Oct 30, 2024 | 15.32 | 15.55 | 14.99 | 15.46 | 13.18 | 3.20% | 136,900 |
| Oct 29, 2024 | 15.00 | 15.19 | 14.77 | 14.98 | 12.77 | -1.77% | 190,100 |
| Oct 28, 2024 | 15.50 | 15.50 | 15.10 | 15.25 | 13.00 | -3.48% | 210,475 |
| Oct 25, 2024 | 15.50 | 15.85 | 15.29 | 15.80 | 13.47 | 1.61% | 97,422 |
| Oct 24, 2024 | 15.66 | 15.93 | 15.41 | 15.55 | 13.26 | -2.81% | 124,632 |
| Oct 23, 2024 | 15.55 | 16.15 | 15.49 | 16.00 | 13.64 | 3.69% | 340,112 |
| Oct 22, 2024 | 15.45 | 15.63 | 15.15 | 15.43 | 13.16 | 1.05% | 153,100 |
| Oct 21, 2024 | 15.31 | 15.58 | 15.08 | 15.27 | 13.02 | 2.14% | 310,532 |
| Oct 18, 2024 | 15.50 | 15.59 | 14.94 | 14.95 | 12.75 | -5.26% | 537,400 |
| Oct 17, 2024 | 15.55 | 15.94 | 15.51 | 15.78 | 13.46 | -7.07% | 286,161 |
| Oct 16, 2024 | 17.40 | 17.76 | 16.85 | 16.98 | 13.24 | -4.87% | 1,148,300 |
| Oct 15, 2024 | 18.06 | 18.27 | 17.23 | 17.85 | 13.92 | 0.34% | 302,919 |
| Oct 14, 2024 | 19.29 | 19.75 | 17.62 | 17.79 | 13.87 | -9.92% | 466,911 |
| Oct 11, 2024 | 20.94 | 20.94 | 19.39 | 19.75 | 15.40 | -5.91% | 243,204 |
| Oct 10, 2024 | 20.77 | 21.17 | 20.69 | 20.99 | 16.37 | 1.70% | 102,328 |
| Oct 9, 2024 | 20.66 | 20.69 | 20.10 | 20.64 | 16.10 | 0.88% | 87,853 |
| Oct 8, 2024 | 20.66 | 20.67 | 20.23 | 20.46 | 15.96 | 0.79% | 55,600 |
| Oct 7, 2024 | 20.27 | 20.42 | 19.56 | 20.30 | 15.83 | 1.40% | 105,561 |
| Oct 4, 2024 | 20.58 | 20.58 | 20.02 | 20.02 | 15.61 | -2.44% | 85,397 |
| Oct 3, 2024 | 20.42 | 20.59 | 20.34 | 20.52 | 16.00 | 0.49% | 49,706 |
| Oct 2, 2024 | 20.43 | 20.43 | 20.02 | 20.42 | 15.92 | 1.04% | 177,759 |
| Oct 1, 2024 | 19.20 | 20.38 | 19.18 | 20.21 | 15.76 | 5.54% | 190,504 |
| Sep 30, 2024 | 18.76 | 19.21 | 18.62 | 19.15 | 14.93 | 6.39% | 112,259 |
| Sep 27, 2024 | 18.95 | 19.07 | 17.89 | 18.00 | 14.04 | -5.56% | 150,206 |
| Sep 26, 2024 | 20.02 | 20.02 | 18.85 | 19.06 | 14.86 | -5.27% | 155,114 |
| Sep 25, 2024 | 20.00 | 20.22 | 19.60 | 20.12 | 15.69 | 1.87% | 65,416 |
| Sep 24, 2024 | 20.04 | 20.38 | 19.73 | 19.75 | 15.40 | -0.30% | 55,235 |
| Sep 23, 2024 | 19.78 | 19.96 | 19.50 | 19.81 | 15.45 | 0.46% | 93,234 |
| Sep 20, 2024 | 19.66 | 20.20 | 19.50 | 19.72 | 15.38 | -0.70% | 75,300 |
| Sep 19, 2024 | 19.85 | 20.04 | 19.14 | 19.86 | 15.49 | -3.31% | 239,512 |
| Sep 18, 2024 | 20.74 | 20.74 | 19.81 | 20.54 | 16.02 | 0.49% | 59,417 |
| Sep 17, 2024 | 20.41 | 20.62 | 19.92 | 20.44 | 15.94 | -0.34% | 58,510 |
| Sep 16, 2024 | 20.83 | 21.00 | 20.37 | 20.51 | 15.99 | 1.38% | 58,637 |
| Sep 13, 2024 | 20.35 | 20.39 | 19.65 | 20.23 | 15.78 | 0.10% | 79,184 |
| Sep 12, 2024 | 20.70 | 21.00 | 19.93 | 20.21 | 15.76 | -3.49% | 93,500 |
| Sep 11, 2024 | 21.09 | 21.58 | 20.74 | 20.94 | 16.33 | 0.72% | 117,342 |
| Sep 10, 2024 | 21.18 | 21.57 | 20.66 | 20.79 | 16.21 | -0.86% | 111,049 |
| Sep 9, 2024 | 21.33 | 21.33 | 20.64 | 20.97 | 16.35 | -0.38% | 176,330 |
| Sep 6, 2024 | 20.76 | 21.16 | 20.59 | 21.05 | 16.42 | -7.23% | 155,962 |
| Sep 5, 2024 | 22.85 | 22.85 | 22.47 | 22.69 | 16.24 | 1.02% | 350,806 |
| Sep 4, 2024 | 22.31 | 22.53 | 22.20 | 22.46 | 16.07 | 1.95% | 92,700 |
| Sep 3, 2024 | 21.60 | 22.12 | 21.44 | 22.03 | 15.76 | 3.92% | 175,438 |
| Aug 30, 2024 | 21.15 | 21.25 | 21.04 | 21.20 | 15.17 | 1.19% | 70,522 |
| Aug 29, 2024 | 20.85 | 21.05 | 20.56 | 20.95 | 14.99 | 0.82% | 149,945 |
| Aug 28, 2024 | 20.27 | 20.85 | 20.27 | 20.78 | 14.87 | 2.16% | 77,200 |
| Aug 27, 2024 | 20.47 | 20.48 | 20.14 | 20.34 | 14.55 | 2.52% | 57,601 |
| Aug 26, 2024 | 19.78 | 19.93 | 19.42 | 19.84 | 14.20 | 2.69% | 40,458 |
| Aug 23, 2024 | 20.16 | 20.16 | 19.28 | 19.32 | 13.83 | -4.17% | 61,763 |
| Aug 22, 2024 | 19.78 | 20.20 | 19.55 | 20.16 | 14.43 | 2.91% | 29,900 |
| Aug 21, 2024 | 20.24 | 20.24 | 19.59 | 19.59 | 14.02 | -2.49% | 42,641 |
| Aug 20, 2024 | 19.75 | 20.39 | 19.42 | 20.09 | 14.38 | 2.34% | 58,300 |
| Aug 19, 2024 | 19.80 | 19.92 | 19.48 | 19.63 | 14.05 | 0.31% | 34,433 |
| Aug 16, 2024 | 20.23 | 20.23 | 19.51 | 19.57 | 14.00 | -2.20% | 32,241 |
| Aug 15, 2024 | 20.29 | 20.29 | 19.46 | 20.01 | 14.32 | -0.74% | 68,205 |
| Aug 14, 2024 | 19.84 | 20.45 | 19.75 | 20.16 | 14.43 | 0.90% | 44,422 |
| Aug 13, 2024 | 20.37 | 20.39 | 19.75 | 19.98 | 14.29 | -2.20% | 51,499 |
| Aug 12, 2024 | 20.25 | 20.63 | 20.01 | 20.43 | 14.62 | 1.04% | 48,151 |
| Aug 9, 2024 | 20.34 | 20.46 | 19.79 | 20.22 | 14.47 | -0.30% | 71,275 |
| Aug 8, 2024 | 20.99 | 20.99 | 20.20 | 20.28 | 14.51 | -0.34% | 79,927 |
| Aug 7, 2024 | 19.46 | 20.37 | 19.40 | 20.35 | 14.56 | -6.31% | 74,931 |
| Aug 6, 2024 | 22.68 | 22.68 | 21.54 | 21.72 | 14.19 | 0.05% | 195,400 |
| Aug 5, 2024 | 23.17 | 23.17 | 21.36 | 21.71 | 14.18 | 2.89% | 60,630 |
| Aug 2, 2024 | 19.88 | 21.18 | 19.88 | 21.10 | 13.78 | 1.44% | 27,018 |
| Aug 1, 2024 | 19.74 | 20.80 | 19.45 | 20.80 | 13.59 | 3.69% | 32,541 |