YieldMax Short COIN Option Income Strategy ETF (FIAT)
NYSEARCA: FIAT · Real-Time Price · USD
8.47
-0.09 (-1.05%)
Apr 17, 2025, 4:00 PM EDT - Market closed
FIAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 8.56 | 8.59 | 8.38 | 8.47 | 8.47 | -1.05% | 143,259 |
| Apr 16, 2025 | 8.58 | 8.66 | 8.46 | 8.56 | 8.56 | 2.15% | 306,982 |
| Apr 15, 2025 | 8.28 | 8.54 | 8.23 | 8.38 | 8.38 | - | 295,608 |
| Apr 14, 2025 | 8.28 | 8.53 | 8.13 | 8.38 | 8.38 | -0.59% | 375,615 |
| Apr 11, 2025 | 8.55 | 8.68 | 8.28 | 8.43 | 8.43 | -1.29% | 227,451 |
| Apr 10, 2025 | 8.65 | 9.03 | 8.35 | 8.54 | 8.54 | 4.15% | 814,467 |
| Apr 9, 2025 | 9.43 | 9.48 | 7.81 | 8.20 | 8.20 | -12.58% | 770,159 |
| Apr 8, 2025 | 8.76 | 9.56 | 8.67 | 9.38 | 9.38 | 3.08% | 634,287 |
| Apr 7, 2025 | 9.50 | 9.72 | 8.64 | 9.10 | 9.10 | 1.56% | 832,553 |
| Apr 4, 2025 | 8.82 | 9.30 | 8.82 | 8.96 | 8.96 | 3.58% | 845,688 |
| Apr 3, 2025 | 8.67 | 8.86 | 8.64 | 8.65 | 8.65 | -5.36% | 622,923 |
| Apr 2, 2025 | 9.64 | 9.64 | 9.07 | 9.14 | 8.26 | -2.77% | 1,364,906 |
| Apr 1, 2025 | 9.45 | 9.66 | 9.38 | 9.40 | 8.49 | -1.26% | 286,060 |
| Mar 31, 2025 | 9.64 | 9.77 | 9.46 | 9.52 | 8.60 | 1.28% | 741,840 |
| Mar 28, 2025 | 9.10 | 9.45 | 9.05 | 9.40 | 8.49 | 5.15% | 454,669 |
| Mar 27, 2025 | 8.67 | 8.97 | 8.64 | 8.94 | 8.08 | 3.23% | 211,717 |
| Mar 26, 2025 | 8.26 | 8.73 | 8.15 | 8.66 | 7.82 | 5.35% | 201,845 |
| Mar 25, 2025 | 8.28 | 8.45 | 8.09 | 8.22 | 7.43 | -0.72% | 215,412 |
| Mar 24, 2025 | 8.58 | 8.78 | 8.25 | 8.28 | 7.48 | -6.02% | 487,328 |
| Mar 21, 2025 | 8.97 | 8.99 | 8.76 | 8.81 | 7.96 | 0.46% | 108,668 |
| Mar 20, 2025 | 8.95 | 8.95 | 8.57 | 8.77 | 7.92 | 0.23% | 221,653 |
| Mar 19, 2025 | 8.95 | 9.04 | 8.59 | 8.75 | 7.91 | -3.95% | 172,049 |
| Mar 18, 2025 | 8.96 | 9.17 | 8.90 | 9.11 | 8.23 | 3.64% | 204,641 |
| Mar 17, 2025 | 9.03 | 9.08 | 8.58 | 8.79 | 7.94 | -1.90% | 260,916 |
| Mar 14, 2025 | 8.94 | 9.11 | 8.81 | 8.96 | 8.10 | -0.99% | 375,570 |
| Mar 13, 2025 | 8.65 | 9.11 | 8.65 | 9.05 | 8.18 | 5.97% | 410,911 |
| Mar 12, 2025 | 8.32 | 8.85 | 8.21 | 8.54 | 7.72 | -0.58% | 378,519 |
| Mar 11, 2025 | 8.73 | 8.83 | 8.46 | 8.59 | 7.76 | -3.16% | 498,278 |
| Mar 10, 2025 | 8.27 | 8.98 | 8.27 | 8.87 | 8.01 | 12.42% | 847,098 |
| Mar 7, 2025 | 8.01 | 8.32 | 7.82 | 7.89 | 7.13 | -1.62% | 509,783 |
| Mar 6, 2025 | 7.95 | 8.09 | 7.60 | 8.02 | 7.25 | -5.42% | 541,518 |
| Mar 5, 2025 | 8.73 | 8.90 | 8.41 | 8.48 | 7.06 | -2.97% | 992,504 |
| Mar 4, 2025 | 9.05 | 9.27 | 8.54 | 8.74 | 7.28 | -1.35% | 549,773 |
| Mar 3, 2025 | 8.06 | 8.98 | 8.00 | 8.86 | 7.38 | 2.67% | 633,035 |
| Feb 28, 2025 | 9.01 | 9.10 | 8.59 | 8.63 | 7.19 | -2.49% | 566,247 |
| Feb 27, 2025 | 8.52 | 8.88 | 8.36 | 8.85 | 7.37 | 2.91% | 250,618 |
| Feb 26, 2025 | 8.68 | 8.83 | 8.53 | 8.60 | 7.16 | -0.58% | 301,342 |
| Feb 25, 2025 | 8.52 | 8.89 | 8.49 | 8.65 | 7.20 | 4.09% | 671,687 |
| Feb 24, 2025 | 8.15 | 8.45 | 8.11 | 8.31 | 6.92 | 1.22% | 326,874 |
| Feb 21, 2025 | 7.58 | 8.23 | 7.53 | 8.21 | 6.84 | 5.53% | 668,476 |
| Feb 20, 2025 | 7.82 | 7.89 | 7.73 | 7.78 | 6.48 | -0.13% | 399,690 |
| Feb 19, 2025 | 7.71 | 7.82 | 7.71 | 7.79 | 6.49 | 1.04% | 203,934 |
| Feb 18, 2025 | 7.48 | 7.78 | 7.47 | 7.71 | 6.42 | 3.21% | 282,150 |
| Feb 14, 2025 | 7.12 | 7.56 | 7.11 | 7.47 | 6.22 | 8.42% | 568,365 |
| Feb 13, 2025 | 7.30 | 7.30 | 6.77 | 6.89 | 5.74 | -7.52% | 614,870 |
| Feb 12, 2025 | 7.66 | 7.68 | 7.42 | 7.45 | 6.20 | -2.36% | 167,894 |
| Feb 11, 2025 | 7.38 | 7.66 | 7.38 | 7.63 | 6.35 | 3.95% | 270,958 |
| Feb 10, 2025 | 7.32 | 7.46 | 7.22 | 7.34 | 6.11 | -0.81% | 366,474 |
| Feb 7, 2025 | 7.41 | 7.50 | 7.27 | 7.40 | 6.16 | -0.80% | 559,448 |
| Feb 6, 2025 | 7.43 | 7.51 | 7.33 | 7.46 | 6.21 | -6.87% | 595,170 |