YieldMax Short COIN Option Income Strategy ETF (FIAT)
NYSEARCA: FIAT · Real-Time Price · USD
3.240
-0.030 (-0.92%)
Sep 8, 2025, 1:26 PM - Market open
FIAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 3.26 | 3.30 | 3.23 | 3.23 | - | -1.35% | 361,984 |
| Sep 5, 2025 | 3.13 | 3.29 | 3.11 | 3.27 | 3.27 | 2.83% | 1,303,551 |
| Sep 4, 2025 | 3.21 | 3.24 | 3.17 | 3.18 | 3.18 | -0.63% | 377,992 |
| Sep 3, 2025 | 3.18 | 3.22 | 3.16 | 3.20 | 3.20 | 0.63% | 416,861 |
| Sep 2, 2025 | 3.21 | 3.24 | 3.14 | 3.18 | 3.18 | - | 570,846 |
| Aug 29, 2025 | 3.16 | 3.19 | 3.15 | 3.18 | 3.18 | 1.27% | 343,760 |
| Aug 28, 2025 | 3.11 | 3.16 | 3.08 | 3.14 | 3.14 | 0.32% | 539,501 |
| Aug 27, 2025 | 3.13 | 3.14 | 3.10 | 3.13 | 3.13 | 0.32% | 547,870 |
| Aug 26, 2025 | 3.15 | 3.18 | 3.12 | 3.12 | 3.12 | -0.32% | 709,993 |
| Aug 25, 2025 | 3.10 | 3.15 | 3.07 | 3.13 | 3.13 | 3.64% | 628,016 |
| Aug 22, 2025 | 3.19 | 3.21 | 3.00 | 3.02 | 3.02 | -5.63% | 2,015,288 |
| Aug 21, 2025 | 3.17 | 3.20 | 3.15 | 3.20 | 3.20 | -6.43% | 973,845 |
| Aug 20, 2025 | 3.43 | 3.50 | 3.42 | 3.42 | 3.16 | -0.58% | 3,791,618 |
| Aug 19, 2025 | 3.32 | 3.44 | 3.30 | 3.44 | 3.17 | 4.56% | 737,869 |
| Aug 18, 2025 | 3.36 | 3.40 | 3.27 | 3.29 | 3.04 | -0.60% | 648,492 |
| Aug 15, 2025 | 3.26 | 3.33 | 3.26 | 3.31 | 3.05 | 2.16% | 378,869 |
| Aug 14, 2025 | 3.27 | 3.31 | 3.21 | 3.24 | 2.99 | 0.31% | 598,356 |
| Aug 13, 2025 | 3.23 | 3.28 | 3.03 | 3.23 | 2.98 | -1.22% | 855,533 |
| Aug 12, 2025 | 3.23 | 3.34 | 3.19 | 3.27 | 3.02 | -0.61% | 532,892 |
| Aug 11, 2025 | 3.27 | 3.29 | 3.14 | 3.29 | 3.04 | -1.79% | 1,160,011 |
| Aug 8, 2025 | 3.35 | 3.44 | 3.33 | 3.35 | 3.09 | - | 795,232 |
| Aug 7, 2025 | 3.34 | 3.39 | 3.28 | 3.35 | 3.09 | -1.76% | 1,100,081 |
| Aug 6, 2025 | 3.46 | 3.50 | 3.40 | 3.41 | 3.15 | -1.16% | 782,486 |
| Aug 5, 2025 | 3.39 | 3.45 | 3.35 | 3.45 | 3.18 | 3.92% | 651,902 |
| Aug 4, 2025 | 3.30 | 3.36 | 3.27 | 3.32 | 3.06 | -0.30% | 802,571 |
| Aug 1, 2025 | 3.19 | 3.36 | 3.19 | 3.33 | 3.07 | 10.26% | 2,804,046 |
| Jul 31, 2025 | 3.00 | 3.03 | 2.97 | 3.02 | 2.79 | - | 732,932 |
| Jul 30, 2025 | 3.01 | 3.05 | 2.97 | 3.02 | 2.79 | -1.63% | 1,023,734 |
| Jul 29, 2025 | 3.00 | 3.09 | 2.98 | 3.07 | 2.83 | 1.99% | 1,045,292 |
| Jul 28, 2025 | 2.93 | 3.04 | 2.93 | 3.01 | 2.78 | 2.38% | 998,922 |
| Jul 25, 2025 | 2.92 | 2.95 | 2.91 | 2.94 | 2.71 | 1.38% | 1,591,948 |
| Jul 24, 2025 | 2.87 | 2.91 | 2.86 | 2.90 | 2.68 | -4.29% | 1,065,409 |
| Jul 23, 2025 | 3.00 | 3.06 | 3.00 | 3.03 | 2.67 | 1.68% | 2,788,335 |
| Jul 22, 2025 | 2.93 | 3.03 | 2.90 | 2.98 | 2.62 | 1.36% | 1,490,655 |
| Jul 21, 2025 | 2.89 | 2.94 | 2.81 | 2.94 | 2.59 | 1.03% | 1,370,163 |
| Jul 18, 2025 | 2.92 | 2.97 | 2.77 | 2.91 | 2.56 | -1.36% | 1,836,494 |
| Jul 17, 2025 | 3.04 | 3.05 | 2.91 | 2.95 | 2.60 | -2.64% | 1,240,759 |
| Jul 16, 2025 | 3.07 | 3.07 | 2.98 | 3.03 | 2.67 | -1.94% | 1,238,922 |
| Jul 15, 2025 | 3.09 | 3.20 | 3.01 | 3.09 | 2.72 | 0.98% | 831,111 |
| Jul 14, 2025 | 3.08 | 3.10 | 3.03 | 3.06 | 2.70 | -1.61% | 1,494,869 |
| Jul 11, 2025 | 3.07 | 3.17 | 3.05 | 3.11 | 2.74 | 0.65% | 1,076,886 |
| Jul 10, 2025 | 3.22 | 3.23 | 3.08 | 3.09 | 2.72 | -3.13% | 1,850,900 |
| Jul 9, 2025 | 3.35 | 3.38 | 3.19 | 3.19 | 2.81 | -5.34% | 1,224,538 |
| Jul 8, 2025 | 3.33 | 3.42 | 3.25 | 3.37 | 2.97 | 0.60% | 699,652 |
| Jul 7, 2025 | 3.39 | 3.40 | 3.28 | 3.35 | 2.95 | - | 469,628 |
| Jul 3, 2025 | 3.40 | 3.41 | 3.33 | 3.35 | 2.95 | -0.89% | 580,705 |
| Jul 2, 2025 | 3.49 | 3.49 | 3.33 | 3.38 | 2.98 | -3.43% | 1,133,007 |
| Jul 1, 2025 | 3.47 | 3.51 | 3.42 | 3.50 | 3.08 | 1.74% | 841,515 |
| Jun 30, 2025 | 3.39 | 3.45 | 3.36 | 3.44 | 3.03 | 0.88% | 1,158,153 |
| Jun 27, 2025 | 3.29 | 3.45 | 3.29 | 3.41 | 3.00 | 4.92% | 1,766,955 |