YieldMax Short COIN Option Income Strategy ETF (FIAT)
NYSEARCA: FIAT · Real-Time Price · USD
24.98
+0.13 (0.54%)
Dec 4, 2025, 1:58 PM EST - Market open
FIAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.01 | 25.30 | 24.63 | 24.97 | - | -1.07% | 72,371 |
| Dec 3, 2025 | 26.00 | 26.19 | 25.20 | 25.24 | 24.84 | -4.07% | 163,571 |
| Dec 2, 2025 | 25.94 | 26.31 | 25.60 | 26.31 | 25.89 | -1.09% | 142,191 |
| Dec 1, 2025 | 26.40 | 27.10 | 26.00 | 26.60 | 26.18 | 4.72% | 682,344 |
| Nov 28, 2025 | 25.60 | 25.75 | 24.80 | 25.40 | 25.00 | -5.22% | 112,528 |
| Nov 26, 2025 | 27.60 | 27.95 | 26.60 | 26.80 | 25.70 | -3.94% | 432,685 |
| Nov 25, 2025 | 28.40 | 29.10 | 27.80 | 27.90 | 26.76 | -1.41% | 269,539 |
| Nov 24, 2025 | 28.70 | 29.00 | 28.10 | 28.30 | 27.14 | -2.08% | 545,039 |
| Nov 21, 2025 | 28.60 | 29.90 | 28.50 | 28.90 | 27.72 | -0.69% | 258,213 |
| Nov 20, 2025 | 27.40 | 29.38 | 27.35 | 29.10 | 27.91 | 2.46% | 253,786 |
| Nov 19, 2025 | 28.10 | 29.20 | 28.10 | 28.40 | 26.59 | 1.07% | 305,668 |
| Nov 18, 2025 | 28.10 | 28.19 | 27.50 | 28.10 | 26.31 | 0.36% | 146,225 |
| Nov 17, 2025 | 27.30 | 28.40 | 27.20 | 28.00 | 26.21 | 4.87% | 184,939 |
| Nov 14, 2025 | 27.10 | 27.29 | 26.16 | 26.70 | 25.00 | 0.75% | 234,226 |
| Nov 13, 2025 | 25.40 | 26.75 | 25.35 | 26.50 | 24.81 | 2.32% | 211,841 |
| Nov 12, 2025 | 25.50 | 26.10 | 25.40 | 25.90 | 23.66 | 0.39% | 253,679 |
| Nov 11, 2025 | 25.20 | 25.95 | 24.90 | 25.80 | 23.57 | 4.03% | 98,836 |
| Nov 10, 2025 | 24.40 | 25.22 | 24.25 | 24.80 | 22.66 | -2.36% | 97,881 |
| Nov 7, 2025 | 26.60 | 27.00 | 25.20 | 25.40 | 23.21 | -3.05% | 293,456 |
| Nov 6, 2025 | 24.90 | 26.30 | 24.90 | 26.20 | 23.94 | 3.97% | 152,387 |
| Nov 5, 2025 | 25.40 | 25.76 | 25.00 | 25.20 | 22.63 | -2.70% | 94,050 |
| Nov 4, 2025 | 25.30 | 26.00 | 25.05 | 25.90 | 23.26 | 4.44% | 120,108 |
| Nov 3, 2025 | 24.30 | 25.00 | 24.20 | 24.80 | 22.27 | 2.48% | 110,520 |
| Oct 31, 2025 | 24.60 | 24.63 | 23.10 | 24.20 | 21.73 | -2.42% | 213,983 |
| Oct 30, 2025 | 24.00 | 24.85 | 24.00 | 24.80 | 22.27 | 2.90% | 218,540 |
| Oct 29, 2025 | 23.80 | 24.40 | 23.60 | 24.10 | 21.32 | 1.26% | 123,849 |
| Oct 28, 2025 | 23.40 | 23.90 | 23.10 | 23.80 | 21.05 | 1.71% | 111,443 |
| Oct 27, 2025 | 23.60 | 23.70 | 22.80 | 23.40 | 20.70 | -2.09% | 251,502 |
| Oct 24, 2025 | 25.20 | 25.25 | 23.70 | 23.90 | 21.14 | -7.72% | 425,594 |
| Oct 23, 2025 | 25.70 | 26.10 | 25.50 | 25.90 | 22.91 | -1.52% | 77,569 |
| Oct 22, 2025 | 25.80 | 26.80 | 25.70 | 26.30 | 22.81 | 3.54% | 278,514 |
| Oct 21, 2025 | 25.20 | 25.60 | 25.00 | 25.40 | 22.03 | 1.60% | 77,999 |
| Oct 20, 2025 | 25.10 | 25.30 | 24.35 | 25.00 | 21.68 | -1.96% | 111,875 |
| Oct 17, 2025 | 26.20 | 26.40 | 25.50 | 25.50 | 22.11 | -0.78% | 237,178 |
| Oct 16, 2025 | 25.30 | 25.90 | 25.15 | 25.70 | 22.29 | -3.38% | 159,781 |
| Oct 15, 2025 | 26.30 | 26.75 | 26.00 | 26.60 | 22.10 | 1.14% | 181,200 |
| Oct 14, 2025 | 26.50 | 26.75 | 25.72 | 26.30 | 21.85 | 3.14% | 294,275 |
| Oct 13, 2025 | 25.40 | 26.19 | 25.30 | 25.50 | 21.18 | - | 162,413 |
| Oct 10, 2025 | 24.20 | 25.70 | 23.62 | 25.50 | 21.18 | 4.94% | 205,661 |
| Oct 9, 2025 | 24.50 | 24.51 | 24.01 | 24.30 | 20.19 | - | 90,182 |
| Oct 8, 2025 | 24.60 | 24.77 | 24.13 | 24.30 | 20.19 | -2.02% | 57,330 |
| Oct 7, 2025 | 24.30 | 25.47 | 24.25 | 24.80 | 20.60 | 2.06% | 76,749 |
| Oct 6, 2025 | 24.20 | 24.60 | 23.90 | 24.30 | 20.19 | -0.82% | 81,310 |
| Oct 3, 2025 | 25.00 | 25.20 | 24.50 | 24.50 | 20.35 | -2.00% | 158,666 |
| Oct 2, 2025 | 26.10 | 26.14 | 24.80 | 25.00 | 20.77 | -6.02% | 156,574 |
| Oct 1, 2025 | 26.90 | 27.06 | 26.30 | 26.60 | 22.10 | -2.56% | 92,358 |
| Sep 30, 2025 | 27.90 | 27.90 | 27.25 | 27.30 | 22.68 | -1.09% | 77,120 |
| Sep 29, 2025 | 28.90 | 29.00 | 27.50 | 27.60 | 22.93 | -5.48% | 127,816 |
| Sep 26, 2025 | 29.60 | 29.90 | 29.10 | 29.20 | 24.26 | -1.02% | 72,596 |
| Sep 25, 2025 | 29.20 | 29.69 | 29.01 | 29.50 | 24.51 | 2.43% | 122,214 |