Skip to main content
YieldMax Short COIN Option Income Strategy ETF (FIAT)
NYSEARCA: FIAT · Real-Time Price · USD
8.21
+0.43 (5.53%)
At close: Feb 21, 2025, 4:00 PM
8.06
-0.15 (-1.83%)
After-hours: Feb 21, 2025, 7:09 PM EST

FIAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20257.588.237.538.218.215.53%668,476
Feb 20, 20257.827.897.737.787.78-0.13%399,690
Feb 19, 20257.717.827.717.797.791.04%203,934
Feb 18, 20257.487.787.477.717.713.21%282,150
Feb 14, 20257.127.567.117.477.478.42%568,365
Feb 13, 20257.307.306.776.896.89-7.52%614,870
Feb 12, 20257.667.687.427.457.45-2.36%167,894
Feb 11, 20257.387.667.387.637.633.95%270,958
Feb 10, 20257.327.467.227.347.34-0.81%366,474
Feb 7, 20257.417.507.277.407.40-0.80%559,448
Feb 6, 20257.437.517.337.467.46-6.87%595,170
Feb 5, 20257.968.017.868.017.461.01%653,107
Feb 4, 20257.917.937.787.937.390.38%417,847
Feb 3, 20258.048.047.787.907.362.33%490,299
Jan 31, 20257.527.787.507.727.191.98%311,464
Jan 30, 20257.747.747.437.577.05-2.45%409,443
Jan 29, 20257.937.987.697.767.23-2.02%192,471
Jan 28, 20257.927.957.837.927.38-0.13%177,877
Jan 27, 20257.778.097.747.937.394.76%424,413
Jan 24, 20257.587.597.327.577.05-0.79%572,056
Jan 23, 20257.737.757.477.637.110.13%297,503
Jan 22, 20257.747.787.567.627.100.13%276,606
Jan 21, 20257.538.067.447.617.090.26%445,405
Jan 17, 20257.707.727.507.597.07-4.05%408,116
Jan 16, 20258.148.207.817.917.37-1.86%185,522
Jan 15, 20258.308.337.978.067.51-5.51%374,108
Jan 14, 20258.458.648.368.537.94-1.04%248,135
Jan 13, 20258.698.848.628.628.031.89%330,168
Jan 10, 20258.538.688.378.467.881.08%476,482
Jan 8, 20258.348.588.258.377.80-7.10%357,449
Jan 7, 20258.489.068.429.017.786.75%675,900
Jan 6, 20258.718.878.248.447.29-5.27%578,836
Jan 3, 20259.159.228.888.917.70-3.57%397,015
Jan 2, 20259.249.309.099.247.98-0.96%238,396
Dec 31, 20249.019.379.019.338.061.74%200,969
Dec 30, 20249.049.339.049.177.922.92%396,152
Dec 27, 20248.798.978.798.917.701.37%425,390
Dec 26, 20248.768.808.658.797.592.45%196,276
Dec 24, 20248.738.748.498.587.41-1.94%220,291
Dec 23, 20248.678.888.678.757.560.92%424,833
Dec 20, 20248.708.758.568.677.491.40%345,253
Dec 19, 20248.308.618.278.557.391.42%340,877
Dec 18, 20247.958.517.908.437.286.44%473,800
Dec 17, 20247.798.077.657.926.841.67%233,932
Dec 16, 20247.807.827.577.796.73-0.76%616,116
Dec 13, 20247.778.007.767.856.78-461,352
Dec 12, 20247.787.957.617.856.78-7.76%374,765
Dec 11, 20248.608.608.348.516.76-2.85%920,629
Dec 10, 20248.578.768.558.766.961.27%355,536
Dec 9, 20248.248.658.248.656.883.47%400,798
Dec 6, 20248.448.448.068.366.65-1.76%331,474
Dec 5, 20248.168.577.958.516.761.79%625,544
Dec 4, 20248.788.818.338.366.65-5.75%347,113
Dec 3, 20249.079.078.738.877.05-1.33%173,518
Dec 2, 20248.988.998.778.997.15-0.11%169,435
Nov 29, 20248.769.018.659.007.152.74%97,560
Nov 27, 20248.899.038.688.766.96-2.88%156,141
Nov 26, 20248.939.098.759.027.173.20%207,820
Nov 25, 20248.789.068.638.746.95-1.47%226,449
Nov 22, 20248.958.958.748.877.05-1.22%210,329
Nov 21, 20248.319.088.318.987.146.02%308,070
Nov 20, 20248.288.778.078.476.730.83%451,001
Nov 19, 20248.508.578.348.406.680.12%284,315
Nov 18, 20248.839.158.318.396.67-4.33%595,231
Nov 15, 20249.179.358.748.776.97-5.39%610,437
Nov 14, 20249.089.399.089.277.37-6.83%557,578
Nov 13, 20249.349.989.139.957.346.30%1,127,140
Nov 12, 20249.599.609.239.366.900.86%1,473,121
Nov 11, 20249.739.908.959.286.84-12.37%1,453,448
Nov 8, 202411.4011.4010.4510.597.81-7.43%824,483
Nov 7, 202412.1012.1911.1911.448.43-1.46%817,730
Nov 6, 202414.2314.2311.4311.618.56-28.55%1,528,234
Nov 5, 202416.9016.9016.0016.2511.98-3.16%123,318
Nov 4, 202417.2017.5116.7816.7812.37-1.58%138,696
Nov 1, 202416.7117.2716.6717.0512.571.31%396,532
Oct 31, 202415.9716.8315.9216.8312.418.86%424,442
Oct 30, 202415.3215.5514.9915.4611.403.20%136,852
Oct 29, 202415.0015.1914.7714.9811.04-1.77%190,052
Oct 28, 202415.5015.5015.1015.2511.24-3.48%210,475
Oct 25, 202415.5015.8515.2915.8011.651.61%97,422
Oct 24, 202415.6615.9315.4115.5511.46-2.81%124,632
Oct 23, 202415.5516.1515.4916.0011.803.69%340,112
Oct 22, 202415.4515.6315.1515.4311.371.05%153,095
Oct 21, 202415.3115.5815.0815.2711.262.14%310,532
Oct 18, 202415.5015.5914.9414.9511.02-5.26%537,386
Oct 17, 202415.5515.9415.5115.7811.63-7.07%286,161
Oct 16, 202417.4017.7616.8516.9811.46-4.87%1,148,268
Oct 15, 202418.0618.2717.2317.8512.050.34%302,919
Oct 14, 202419.2919.7517.6217.7912.01-9.92%466,911
Oct 11, 202420.9420.9419.3919.7513.33-5.91%243,204
Oct 10, 202420.7721.1720.6920.9914.171.70%102,328
Oct 9, 202420.6620.6920.1020.6413.930.88%87,853
Oct 8, 202420.6620.6720.2320.4613.810.79%55,599
Oct 7, 202420.2720.4219.5620.3013.701.40%105,561
Oct 4, 202420.5820.5820.0220.0213.52-2.44%85,397
Oct 3, 202420.4220.5920.3420.5213.850.49%49,706
Oct 2, 202420.4320.4420.0220.4213.791.03%177,759
Oct 1, 202419.2020.3819.1820.2113.655.55%190,504
Sep 30, 202418.7619.2118.6219.1512.936.39%112,259
Sep 27, 202418.9519.0717.8918.0012.15-5.56%150,206