YieldMax Short COIN Option Income Strategy ETF (FIAT)
NYSEARCA: FIAT · Real-Time Price · USD
2.910
-0.040 (-1.36%)
At close: Jul 18, 2025, 4:00 PM
2.910
0.00 (0.01%)
After-hours: Jul 18, 2025, 8:00 PM EDT
FIAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 2.92 | 2.97 | 2.77 | 2.91 | 2.91 | -1.36% | 1,805,178 |
| Jul 17, 2025 | 3.04 | 3.05 | 2.91 | 2.95 | 2.95 | -2.64% | 1,240,759 |
| Jul 16, 2025 | 3.07 | 3.07 | 2.98 | 3.03 | 3.03 | -1.94% | 1,238,922 |
| Jul 15, 2025 | 3.09 | 3.20 | 3.01 | 3.09 | 3.09 | 0.98% | 831,111 |
| Jul 14, 2025 | 3.08 | 3.10 | 3.03 | 3.06 | 3.06 | -1.61% | 1,494,869 |
| Jul 11, 2025 | 3.07 | 3.17 | 3.05 | 3.11 | 3.11 | 0.65% | 1,076,886 |
| Jul 10, 2025 | 3.22 | 3.23 | 3.08 | 3.09 | 3.09 | -3.13% | 1,850,900 |
| Jul 9, 2025 | 3.35 | 3.38 | 3.19 | 3.19 | 3.19 | -5.34% | 1,224,538 |
| Jul 8, 2025 | 3.33 | 3.42 | 3.25 | 3.37 | 3.37 | 0.60% | 699,652 |
| Jul 7, 2025 | 3.39 | 3.40 | 3.28 | 3.35 | 3.35 | - | 469,628 |
| Jul 3, 2025 | 3.40 | 3.41 | 3.33 | 3.35 | 3.35 | -0.89% | 580,705 |
| Jul 2, 2025 | 3.49 | 3.49 | 3.33 | 3.38 | 3.38 | -3.43% | 1,133,007 |
| Jul 1, 2025 | 3.47 | 3.51 | 3.42 | 3.50 | 3.50 | 1.74% | 841,515 |
| Jun 30, 2025 | 3.39 | 3.45 | 3.36 | 3.44 | 3.44 | 0.88% | 1,158,153 |
| Jun 27, 2025 | 3.29 | 3.45 | 3.29 | 3.41 | 3.41 | 4.92% | 1,766,955 |
| Jun 26, 2025 | 3.45 | 3.46 | 3.20 | 3.25 | 3.25 | -11.44% | 1,943,626 |
| Jun 25, 2025 | 3.64 | 3.72 | 3.53 | 3.67 | 3.50 | -1.08% | 1,761,376 |
| Jun 24, 2025 | 4.08 | 4.08 | 3.70 | 3.71 | 3.54 | -9.95% | 1,634,432 |
| Jun 23, 2025 | 4.20 | 4.27 | 4.05 | 4.12 | 3.93 | - | 848,176 |
| Jun 20, 2025 | 4.19 | 4.22 | 4.09 | 4.12 | 3.93 | -2.83% | 1,035,918 |
| Jun 18, 2025 | 5.03 | 5.05 | 4.18 | 4.24 | 4.05 | -15.54% | 2,040,234 |
| Jun 17, 2025 | 4.98 | 5.11 | 4.93 | 5.02 | 4.79 | 2.66% | 335,398 |
| Jun 16, 2025 | 5.19 | 5.19 | 4.85 | 4.89 | 4.67 | -6.86% | 837,155 |
| Jun 13, 2025 | 5.31 | 5.35 | 5.24 | 5.25 | 5.01 | -0.19% | 267,013 |
| Jun 12, 2025 | 5.21 | 5.27 | 5.21 | 5.26 | 5.02 | 1.54% | 550,057 |
| Jun 11, 2025 | 5.12 | 5.21 | 5.06 | 5.18 | 4.95 | 1.17% | 524,754 |
| Jun 10, 2025 | 5.07 | 5.16 | 5.02 | 5.12 | 4.89 | 0.59% | 335,716 |
| Jun 9, 2025 | 5.11 | 5.14 | 5.07 | 5.09 | 4.86 | -0.78% | 353,327 |
| Jun 6, 2025 | 5.13 | 5.16 | 5.08 | 5.13 | 4.90 | -2.10% | 217,673 |
| Jun 5, 2025 | 5.03 | 5.27 | 4.93 | 5.24 | 5.00 | 2.34% | 606,476 |
| Jun 4, 2025 | 5.06 | 5.14 | 5.02 | 5.12 | 4.89 | 1.19% | 452,767 |
| Jun 3, 2025 | 5.26 | 5.26 | 5.02 | 5.06 | 4.83 | -3.80% | 726,518 |
| Jun 2, 2025 | 5.24 | 5.32 | 5.20 | 5.26 | 5.02 | 0.38% | 782,922 |
| May 30, 2025 | 5.23 | 5.28 | 5.20 | 5.24 | 5.00 | 0.58% | 840,619 |
| May 29, 2025 | 5.10 | 5.24 | 5.10 | 5.21 | 4.98 | -4.05% | 954,346 |
| May 28, 2025 | 5.31 | 5.43 | 5.30 | 5.43 | 4.93 | 2.65% | 1,146,900 |
| May 27, 2025 | 5.30 | 5.30 | 5.24 | 5.29 | 4.81 | - | 1,145,950 |
| May 23, 2025 | 5.35 | 5.35 | 5.24 | 5.29 | 4.81 | 2.52% | 620,506 |
| May 22, 2025 | 5.28 | 5.30 | 5.10 | 5.16 | 4.69 | -3.37% | 844,015 |
| May 21, 2025 | 5.34 | 5.36 | 5.21 | 5.34 | 4.85 | 0.75% | 700,142 |
| May 20, 2025 | 5.27 | 5.36 | 5.25 | 5.30 | 4.81 | 0.38% | 565,088 |
| May 19, 2025 | 5.33 | 5.33 | 5.23 | 5.28 | 4.80 | 0.96% | 792,622 |
| May 16, 2025 | 5.53 | 5.53 | 5.15 | 5.23 | 4.75 | -5.94% | 1,214,573 |
| May 15, 2025 | 5.40 | 5.61 | 5.36 | 5.56 | 5.05 | 4.71% | 622,216 |
| May 14, 2025 | 5.41 | 5.41 | 5.27 | 5.31 | 4.82 | -2.93% | 724,628 |
| May 13, 2025 | 6.07 | 6.08 | 5.42 | 5.47 | 4.97 | -19.32% | 1,942,051 |
| May 12, 2025 | 6.72 | 6.79 | 6.58 | 6.78 | 6.16 | -2.02% | 820,754 |
| May 9, 2025 | 6.84 | 6.98 | 6.51 | 6.92 | 6.29 | 3.13% | 959,919 |
| May 8, 2025 | 6.75 | 6.77 | 6.59 | 6.71 | 6.10 | -3.03% | 611,682 |
| May 7, 2025 | 6.83 | 6.97 | 6.83 | 6.92 | 6.29 | - | 385,039 |