YieldMax Short COIN Option Income Strategy ETF (FIAT)
NYSEARCA: FIAT · Real-Time Price · USD
19.06
-1.06 (-5.27%)
At close: Sep 26, 2024, 4:00 PM
19.20
+0.14 (0.73%)
After-hours: Sep 26, 2024, 7:55 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 20.02 | 20.02 | 18.85 | 19.06 | 19.06 | -5.27% | 155,114 |
| Sep 25, 2024 | 20.00 | 20.22 | 19.60 | 20.12 | 20.12 | 1.87% | 65,416 |
| Sep 24, 2024 | 20.04 | 20.38 | 19.73 | 19.75 | 19.75 | -0.30% | 55,235 |
| Sep 23, 2024 | 19.78 | 19.96 | 19.50 | 19.81 | 19.81 | 0.46% | 93,234 |
| Sep 20, 2024 | 19.66 | 20.20 | 19.50 | 19.72 | 19.72 | -0.70% | 75,284 |
| Sep 19, 2024 | 19.85 | 20.04 | 19.14 | 19.86 | 19.86 | -3.31% | 239,512 |
| Sep 18, 2024 | 20.74 | 20.74 | 19.81 | 20.54 | 20.54 | 0.49% | 59,417 |
| Sep 17, 2024 | 20.41 | 20.62 | 19.92 | 20.44 | 20.44 | -0.34% | 58,510 |
| Sep 16, 2024 | 20.83 | 21.00 | 20.37 | 20.51 | 20.51 | 1.38% | 58,637 |
| Sep 13, 2024 | 20.35 | 20.39 | 19.65 | 20.23 | 20.23 | 0.10% | 79,184 |
| Sep 12, 2024 | 20.70 | 21.00 | 19.93 | 20.21 | 20.21 | -3.49% | 93,457 |
| Sep 11, 2024 | 21.09 | 21.58 | 20.74 | 20.94 | 20.94 | 0.73% | 117,342 |
| Sep 10, 2024 | 21.18 | 21.57 | 20.66 | 20.79 | 20.79 | -0.86% | 111,049 |
| Sep 9, 2024 | 21.33 | 21.33 | 20.64 | 20.97 | 20.97 | -0.38% | 176,330 |
| Sep 6, 2024 | 20.76 | 21.16 | 20.59 | 21.05 | 21.05 | -7.23% | 155,962 |
| Sep 5, 2024 | 22.85 | 22.85 | 22.47 | 22.69 | 20.84 | 1.02% | 350,806 |
| Sep 4, 2024 | 22.31 | 22.53 | 22.20 | 22.46 | 20.63 | 1.95% | 91,277 |
| Sep 3, 2024 | 21.60 | 22.12 | 21.44 | 22.03 | 20.23 | 3.92% | 175,438 |
| Aug 30, 2024 | 21.15 | 21.25 | 21.04 | 21.20 | 19.47 | 1.19% | 70,522 |
| Aug 29, 2024 | 20.85 | 21.05 | 20.56 | 20.95 | 19.24 | 0.82% | 149,945 |
| Aug 28, 2024 | 20.27 | 20.85 | 20.27 | 20.78 | 19.08 | 2.16% | 77,155 |
| Aug 27, 2024 | 20.47 | 20.48 | 20.14 | 20.34 | 18.68 | 2.52% | 57,601 |
| Aug 26, 2024 | 19.78 | 19.93 | 19.42 | 19.84 | 18.22 | 2.67% | 40,458 |
| Aug 23, 2024 | 20.16 | 20.16 | 19.28 | 19.32 | 17.75 | -4.17% | 61,763 |
| Aug 22, 2024 | 19.78 | 20.20 | 19.55 | 20.16 | 18.52 | 2.94% | 29,881 |
| Aug 21, 2024 | 20.24 | 20.24 | 19.59 | 19.59 | 17.99 | -2.51% | 42,641 |
| Aug 20, 2024 | 19.75 | 20.39 | 19.42 | 20.09 | 18.45 | 2.35% | 58,251 |
| Aug 19, 2024 | 19.80 | 19.92 | 19.48 | 19.63 | 18.03 | 0.32% | 34,433 |
| Aug 16, 2024 | 20.23 | 20.23 | 19.51 | 19.57 | 17.97 | -2.20% | 32,241 |
| Aug 15, 2024 | 20.29 | 20.29 | 19.46 | 20.01 | 18.38 | -0.74% | 68,205 |
| Aug 14, 2024 | 19.84 | 20.45 | 19.75 | 20.16 | 18.51 | 0.93% | 44,422 |
| Aug 13, 2024 | 20.37 | 20.39 | 19.75 | 19.98 | 18.34 | -2.24% | 51,499 |
| Aug 12, 2024 | 20.25 | 20.63 | 20.01 | 20.43 | 18.77 | 1.05% | 48,151 |
| Aug 9, 2024 | 20.34 | 20.46 | 19.79 | 20.22 | 18.57 | -0.31% | 71,275 |
| Aug 8, 2024 | 20.99 | 20.99 | 20.20 | 20.28 | 18.63 | -0.33% | 79,927 |
| Aug 7, 2024 | 19.46 | 20.37 | 19.40 | 20.35 | 18.69 | -6.31% | 74,931 |
| Aug 6, 2024 | 22.68 | 22.68 | 21.54 | 21.72 | 18.25 | 0.02% | 195,389 |
| Aug 5, 2024 | 23.17 | 23.17 | 21.36 | 21.72 | 18.25 | 2.91% | 60,630 |
| Aug 2, 2024 | 19.88 | 21.18 | 19.88 | 21.10 | 17.73 | 1.44% | 27,018 |
| Aug 1, 2024 | 19.74 | 20.80 | 19.45 | 20.80 | 17.48 | 3.69% | 32,541 |
| Jul 31, 2024 | 19.71 | 20.06 | 19.42 | 20.06 | 16.86 | 0.79% | 24,333 |
| Jul 30, 2024 | 19.36 | 20.00 | 19.10 | 19.90 | 16.72 | 3.02% | 21,938 |
| Jul 29, 2024 | 18.44 | 19.32 | 17.97 | 19.32 | 16.23 | 3.98% | 31,993 |
| Jul 26, 2024 | 18.98 | 18.98 | 18.18 | 18.58 | 15.61 | -3.18% | 25,639 |
| Jul 25, 2024 | 18.74 | 19.37 | 18.74 | 19.19 | 16.12 | 4.49% | 39,533 |
| Jul 24, 2024 | 18.01 | 18.40 | 17.18 | 18.37 | 15.43 | 4.64% | 37,088 |
| Jul 23, 2024 | 17.14 | 17.64 | 16.76 | 17.55 | 14.75 | 2.73% | 23,075 |
| Jul 22, 2024 | 17.55 | 17.77 | 17.06 | 17.09 | 14.36 | -2.54% | 13,385 |
| Jul 19, 2024 | 18.74 | 18.74 | 17.45 | 17.53 | 14.73 | -8.34% | 14,947 |
| Jul 18, 2024 | 18.11 | 19.27 | 17.58 | 19.12 | 16.07 | 7.33% | 10,408 |
| Jul 17, 2024 | 17.92 | 18.24 | 17.40 | 17.82 | 14.97 | 0.27% | 12,898 |
| Jul 16, 2024 | 18.20 | 18.90 | 17.67 | 17.77 | 14.93 | -4.72% | 15,896 |
| Jul 15, 2024 | 19.75 | 19.75 | 18.14 | 18.65 | 15.67 | -7.21% | 17,218 |
| Jul 12, 2024 | 20.30 | 20.30 | 19.92 | 20.10 | 16.89 | -0.50% | 11,181 |
| Jul 11, 2024 | 20.02 | 20.23 | 19.55 | 20.20 | 16.97 | 0.96% | 11,043 |